Indicators

Kosmos Energy Ltd (NY: KOS )

5.910 +0.020 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	4.400	4.677	4.343	4.658	1,505,332	+0.31(+7.02%)
Feb 26, 2016	4.391	4.496	4.314	4.353	729,307	+0.10(+2.47%)
Feb 25, 2016	4.219	4.372	4.057	4.248	1,657,608	-0.01(-0.22%)
Feb 24, 2016	4.095	4.333	3.971	4.257	979,643	+0.06(+1.36%)
Feb 23, 2016	4.429	4.448	4.144	4.200	1,464,675	-0.10(-2.22%)
Feb 22, 2016	3.923	4.524	3.751	4.295	2,531,656	+0.58(+15.68%)
Feb 19, 2016	3.780	3.789	3.608	3.713	948,028	-0.14(-3.71%)
Feb 18, 2016	4.114	4.114	3.851	3.856	1,330,290	-0.20(-4.94%)
Feb 17, 2016	3.809	4.095	3.732	4.057	2,290,623	+0.30(+7.87%)
Feb 16, 2016	3.904	3.904	3.723	3.761	1,034,090	-0.05(-1.25%)
Feb 12, 2016	3.904	3.809	3.809	3.809	2,586,972	-0.02(-0.50%)
Feb 11, 2016	3.799	3.904	3.651	3.828	3,811,611	-0.03(-0.74%)
Feb 10, 2016	3.761	3.952	3.751	3.856	2,124,129	+0.07(+1.76%)
Feb 09, 2016	3.780	3.851	3.618	3.789	1,387,543	-0.12(-3.17%)
Feb 08, 2016	3.999	4.033	3.813	3.913	1,447,573	-0.27(-6.39%)
Feb 05, 2016	4.200	4.243	3.971	4.181	1,727,789	-0.06(-1.35%)
Feb 04, 2016	4.190	4.429	4.162	4.238	1,497,168	+0.08(+1.83%)
Feb 03, 2016	4.104	4.200	3.875	4.162	1,231,297	+0.16(+4.06%)
Feb 02, 2016	4.123	4.138	3.980	3.999	1,770,329	-0.27(-6.26%)

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.