Indicators

Kosmos Energy Ltd (NY: KOS )

6.170 +0.160 (+2.66%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.079	6.138	5.933	6.089	4,778,125	-0.06(-0.95%)
Sep 27, 2019	6.284	6.397	6.118	6.148	4,054,832	-0.23(-3.67%)
Sep 26, 2019	6.499	6.499	6.206	6.382	4,070,038	-0.15(-2.24%)
Sep 25, 2019	6.460	6.558	6.431	6.528	2,946,258	-0.03(-0.45%)
Sep 24, 2019	6.470	6.587	6.431	6.558	4,979,495	+0.03(+0.45%)
Sep 23, 2019	6.460	6.558	6.421	6.528	4,746,848	+0.03(+0.45%)
Sep 20, 2019	6.431	6.538	6.392	6.499	13,594,673	+0.10(+1.52%)
Sep 19, 2019	6.499	6.509	6.343	6.401	3,262,622	-0.01(-0.15%)
Sep 18, 2019	6.275	6.548	6.255	6.411	5,434,855	+0.04(+0.61%)
Sep 17, 2019	6.665	6.709	6.284	6.372	6,014,589	-0.34(-5.09%)
Sep 16, 2019	6.597	6.997	6.528	6.714	9,922,906	+0.59(+9.55%)
Sep 13, 2019	6.128	6.206	5.953	6.128	4,633,625	+0.15(+2.45%)
Sep 12, 2019	6.040	6.099	5.913	5.982	2,217,823	-0.19(-3.01%)
Sep 11, 2019	6.372	6.372	6.138	6.167	3,628,148	-0.15(-2.32%)
Sep 10, 2019	6.343	6.479	6.245	6.314	5,120,123	+0.00(+0.00%)
Sep 09, 2019	6.099	6.392	6.070	6.314	5,198,969	+0.28(+4.69%)
Sep 06, 2019	6.138	6.157	5.992	6.031	2,278,896	-0.11(-1.75%)
Sep 05, 2019	6.089	6.206	6.084	6.138	1,921,694	+0.05(+0.80%)
Sep 04, 2019	5.953	6.118	5.945	6.089	1,743,856	+0.22(+3.74%)

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.