Indicators

Kosmos Energy Ltd (NY: KOS )

5.810 +0.090 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.813	5.842	5.718	5.737	3,892,915	-0.02(-0.33%)
Apr 27, 2017	5.746	5.770	5.632	5.756	3,289,076	-0.08(-1.31%)
Apr 26, 2017	5.498	5.908	5.498	5.832	4,591,643	+0.25(+4.44%)
Apr 25, 2017	5.403	5.613	5.374	5.584	2,004,734	+0.15(+2.81%)
Apr 24, 2017	5.460	5.546	5.431	5.431	3,106,529	+0.00(+0.00%)
Apr 21, 2017	5.460	5.527	5.412	5.431	1,855,534	-0.03(-0.52%)
Apr 20, 2017	5.527	5.546	5.436	5.460	2,655,965	-0.03(-0.52%)
Apr 19, 2017	5.593	5.622	5.460	5.488	3,936,966	-0.10(-1.88%)
Apr 18, 2017	5.784	5.784	5.570	5.593	2,140,068	-0.23(-3.93%)
Apr 17, 2017	5.746	5.832	5.679	5.823	3,171,981	+0.08(+1.33%)
Apr 13, 2017	5.994	6.023	5.718	5.746	2,746,268	-0.26(-4.29%)
Apr 12, 2017	6.138	6.190	5.994	6.004	2,385,108	-0.14(-2.33%)
Apr 11, 2017	6.271	6.300	6.071	6.147	1,998,779	-0.13(-2.13%)
Apr 10, 2017	6.328	6.343	6.243	6.281	2,678,890	+0.01(+0.15%)
Apr 07, 2017	6.662	6.662	6.271	6.271	2,056,177	-0.37(-5.60%)
Apr 06, 2017	6.567	6.710	6.548	6.643	2,946,114	+0.11(+1.75%)
Apr 05, 2017	6.653	6.682	6.481	6.529	7,010,798	-0.09(-1.30%)
Apr 04, 2017	6.443	6.662	6.405	6.615	4,538,928	+0.18(+2.82%)

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.