Indicators

Kosmos Energy Ltd (NY: KOS )

5.910 +0.020 (+0.34%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	5.164	5.317	5.126	5.298	2,111,492	+0.07(+1.28%)
Jul 28, 2016	5.221	5.317	5.173	5.231	947,647	+0.03(+0.55%)
Jul 27, 2016	5.240	5.374	5.107	5.202	1,103,366	-0.05(-0.91%)
Jul 26, 2016	5.126	5.269	5.107	5.250	1,370,844	+0.07(+1.29%)
Jul 25, 2016	5.221	5.221	5.126	5.183	1,091,149	-0.09(-1.63%)
Jul 22, 2016	5.269	5.278	5.169	5.269	944,599	+0.00(+0.00%)
Jul 21, 2016	5.393	5.517	5.269	5.269	635,728	-0.11(-1.95%)
Jul 20, 2016	5.259	5.403	5.140	5.374	1,504,363	+0.05(+0.90%)
Jul 19, 2016	5.498	5.527	5.298	5.326	695,920	-0.21(-3.79%)
Jul 18, 2016	5.565	5.574	5.455	5.536	725,696	-0.08(-1.36%)
Jul 15, 2016	5.632	5.670	5.536	5.613	858,308	-0.01(-0.17%)
Jul 14, 2016	5.737	5.760	5.603	5.622	700,172	-0.06(-1.01%)
Jul 13, 2016	5.842	5.928	5.555	5.679	1,224,655	-0.18(-3.09%)
Jul 12, 2016	5.593	5.889	5.593	5.861	1,359,337	+0.41(+7.53%)
Jul 11, 2016	5.469	5.593	5.374	5.450	1,318,193	+0.04(+0.71%)
Jul 08, 2016	5.460	5.374	5.374	5.412	1,401,038	+0.04(+0.71%)
Jul 07, 2016	5.441	5.593	5.269	5.374	2,520,236	-0.02(-0.35%)
Jul 06, 2016	5.259	5.422	5.078	5.393	4,112,659	+0.07(+1.25%)
Jul 05, 2016	5.307	5.383	5.054	5.326	2,789,666	-0.11(-2.11%)

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.