Kosmos Energy Ltd (NY: KOS )

5.960 +0.070 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.191 6.633 6.157 6.431 7,266,000 +0.31(+5.02%)
Apr 29, 2019 6.172 6.220 6.085 6.124 1,835,122 -0.04(-0.62%)
Apr 26, 2019 6.047 6.249 5.960 6.162 3,657,020 +0.04(+0.63%)
Apr 25, 2019 6.393 6.403 6.095 6.124 3,273,506 -0.33(-5.07%)
Apr 24, 2019 6.499 6.537 6.335 6.451 6,724,690 -0.14(-2.19%)
Apr 23, 2019 6.710 6.715 6.451 6.595 4,064,163 -0.12(-1.72%)
Apr 22, 2019 6.662 6.768 6.538 6.710 4,681,212 +0.14(+2.20%)
Apr 18, 2019 6.643 6.677 6.508 6.566 1,966,388 -0.04(-0.58%)
Apr 17, 2019 6.633 6.701 6.417 6.605 4,214,062 +0.00(+0.00%)
Apr 16, 2019 6.480 6.643 6.388 6.605 3,445,576 +0.18(+2.84%)
Apr 15, 2019 6.297 6.470 6.220 6.422 2,348,604 +0.10(+1.52%)
Apr 12, 2019 6.383 6.499 6.282 6.326 5,856,725 +0.17(+2.81%)
Apr 11, 2019 6.133 6.230 6.066 6.153 3,452,712 -0.05(-0.78%)
Apr 10, 2019 6.249 6.287 6.095 6.201 3,642,785 -0.03(-0.46%)
Apr 09, 2019 6.460 6.460 6.210 6.230 5,179,863 -0.26(-4.00%)
Apr 08, 2019 6.537 6.633 6.412 6.489 6,796,508 -0.20(-3.02%)
Apr 05, 2019 6.316 6.701 6.316 6.691 5,657,943 +0.36(+5.61%)
Apr 04, 2019 6.220 6.379 6.156 6.335 5,438,046 +0.14(+2.33%)
Apr 03, 2019 6.345 6.441 6.182 6.191 5,857,810 -0.14(-2.28%)
Apr 02, 2019 6.230 6.374 6.191 6.335 6,184,277 +0.12(+1.85%)
Apr 01, 2019 6.095 6.249 5.994 6.220 5,361,284 +0.23(+3.85%)
Mar 29, 2019 5.807 6.028 5.807 5.989 7,891,350 +0.25(+4.36%)
Mar 28, 2019 5.614 5.797 5.595 5.739 3,116,338 +0.06(+1.02%)
Mar 27, 2019 5.864 5.951 5.653 5.682 4,104,270 -0.20(-3.43%)
Mar 26, 2019 5.787 5.893 5.763 5.883 6,572,567 +0.25(+4.44%)
Mar 25, 2019 5.576 5.672 5.509 5.634 2,382,570 +0.01(+0.17%)
Mar 22, 2019 5.855 5.874 5.509 5.624 4,543,372 -0.29(-4.88%)
Mar 21, 2019 5.797 5.912 5.730 5.912 3,402,694 +0.12(+2.16%)
Mar 20, 2019 5.701 5.855 5.634 5.787 4,798,192 +0.07(+1.18%)
Mar 19, 2019 5.816 5.864 5.672 5.720 3,950,918 -0.05(-0.83%)
Mar 18, 2019 5.730 5.883 5.730 5.768 4,590,912 +0.07(+1.18%)
Mar 15, 2019 5.855 5.970 5.696 5.701 7,533,523 -0.21(-3.58%)
Mar 14, 2019 5.951 6.076 5.893 5.912 2,980,888 -0.02(-0.32%)
Mar 13, 2019 5.999 6.085 5.883 5.932 3,883,309 +0.00(+0.00%)
Mar 12, 2019 6.018 6.037 5.807 5.932 3,236,679 +0.07(+1.15%)
Mar 11, 2019 5.643 5.903 5.614 5.864 3,911,263 +0.29(+5.17%)
Mar 08, 2019 5.720 5.831 5.557 5.576 5,136,181 -0.28(-4.76%)
Mar 07, 2019 5.999 5.999 5.759 5.855 3,843,441 -0.13(-2.25%)
Mar 06, 2019 6.057 6.114 5.941 5.989 5,000,032 -0.07(-1.19%)
Mar 05, 2019 6.166 6.233 6.004 6.061 2,907,429 -0.08(-1.24%)
Mar 04, 2019 6.157 6.271 6.061 6.138 4,260,452 +0.01(+0.16%)
Mar 01, 2019 6.166 6.348 6.080 6.128 6,266,125 +0.02(+0.31%)
Feb 28, 2019 6.376 6.376 5.842 6.109 19,467,528 -0.36(-5.60%)
Feb 27, 2019 6.271 6.748 6.238 6.472 9,259,786 +0.26(+4.15%)
Feb 26, 2019 6.080 6.338 5.975 6.214 6,594,977 +0.14(+2.36%)
Feb 25, 2019 5.584 6.233 5.574 6.071 7,274,238 +0.53(+9.66%)
Feb 22, 2019 5.479 5.574 5.431 5.536 3,898,007 +0.10(+1.93%)
Feb 21, 2019 5.517 5.555 5.383 5.431 3,326,092 -0.12(-2.23%)
Feb 20, 2019 5.355 5.584 5.355 5.555 4,610,441 +0.19(+3.56%)
Feb 19, 2019 5.536 5.651 5.355 5.364 4,484,475 -0.31(-5.39%)
Feb 15, 2019 5.555 5.698 5.488 5.670 2,487,445 +0.16(+2.95%)
Feb 14, 2019 5.250 5.579 5.250 5.508 2,203,140 +0.24(+4.53%)
Feb 13, 2019 5.259 5.412 5.221 5.269 3,664,178 +0.04(+0.73%)
Feb 12, 2019 5.107 5.307 5.097 5.231 3,891,431 +0.20(+3.98%)
Feb 11, 2019 4.830 5.068 4.763 5.030 2,598,677 +0.15(+3.13%)
Feb 08, 2019 4.820 4.944 4.820 4.878 4,502,084 -0.01(-0.20%)
Feb 07, 2019 4.963 5.002 4.868 4.887 2,867,165 -0.11(-2.29%)
Feb 06, 2019 4.868 5.059 4.820 5.002 4,189,236 -0.03(-0.57%)
Feb 05, 2019 5.040 5.107 4.954 5.030 1,630,881 -0.04(-0.75%)
Feb 04, 2019 4.897 5.107 4.897 5.068 2,719,138 +0.10(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.