Kosmos Energy Ltd (NY: KOS )

4.180 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.680 7.930 7.640 7.770 2,753,099 -0.02(-0.26%)
May 30, 2018 7.490 7.810 7.445 7.790 2,475,384 +0.36(+4.85%)
May 29, 2018 7.020 7.490 7.020 7.430 3,030,501 +0.33(+4.65%)
May 25, 2018 7.100 7.100 7.100 0 -0.33(-4.44%)
May 24, 2018 7.300 7.480 7.260 7.430 2,131,082 +0.00(+0.00%)
May 23, 2018 7.490 7.535 7.315 7.430 1,574,360 -0.08(-1.07%)
May 22, 2018 7.650 7.780 7.420 7.510 2,263,493 -0.13(-1.70%)
May 21, 2018 7.880 7.890 6.970 7.640 10,242,079 -0.19(-2.43%)
May 18, 2018 7.550 7.910 7.520 7.830 3,492,481 +0.31(+4.12%)
May 17, 2018 7.820 7.880 7.480 7.520 1,820,540 +0.11(+1.48%)
May 16, 2018 7.270 7.430 7.205 7.410 1,270,387 +0.13(+1.79%)
May 15, 2018 7.200 7.340 7.130 7.280 1,624,470 +0.08(+1.11%)
May 14, 2018 7.010 7.400 6.960 7.200 2,140,775 +0.21(+3.00%)
May 11, 2018 7.060 7.070 6.940 6.990 2,601,231 -0.06(-0.85%)
May 10, 2018 7.100 7.170 6.980 7.050 2,704,811 +0.01(+0.14%)
May 09, 2018 7.150 7.450 7.030 7.040 2,703,263 -0.05(-0.71%)
May 08, 2018 7.030 7.200 6.420 7.090 4,585,450 -0.15(-2.07%)
May 07, 2018 6.980 7.590 6.970 7.240 4,841,431 +0.35(+5.08%)
May 04, 2018 6.970 7.040 6.850 6.890 2,960,957 -0.11(-1.57%)
May 03, 2018 7.020 7.150 6.900 7.000 1,294,622 -0.08(-1.13%)
May 02, 2018 6.990 7.180 6.990 7.080 1,450,359 +0.08(+1.14%)
May 01, 2018 7.010 7.055 6.890 7.000 934,933 -0.04(-0.57%)
Apr 30, 2018 6.890 7.120 6.810 7.040 1,800,908 +0.12(+1.73%)
Apr 27, 2018 7.130 7.160 6.910 6.920 1,507,652 -0.23(-3.22%)
Apr 26, 2018 6.830 7.190 6.810 7.150 3,445,322 +0.31(+4.53%)
Apr 25, 2018 6.690 6.880 6.640 6.840 1,635,426 +0.13(+1.94%)
Apr 24, 2018 6.940 7.070 6.640 6.710 2,160,811 -0.17(-2.47%)
Apr 23, 2018 6.760 6.900 6.705 6.880 1,811,474 -0.02(-0.29%)
Apr 20, 2018 6.740 6.975 6.710 6.900 2,070,672 +0.13(+1.92%)
Apr 19, 2018 6.800 6.865 6.670 6.770 1,953,857 +0.01(+0.15%)
Apr 18, 2018 6.810 6.930 6.700 6.760 1,929,169 +0.09(+1.35%)
Apr 17, 2018 6.630 6.715 6.600 6.670 663,768 +0.04(+0.60%)
Apr 16, 2018 6.690 6.720 6.600 6.630 2,080,472 -0.04(-0.60%)
Apr 13, 2018 6.560 6.680 6.440 6.670 2,283,301 +0.20(+3.09%)
Apr 12, 2018 6.410 6.560 6.360 6.470 2,654,161 -0.01(-0.15%)
Apr 11, 2018 6.280 6.590 6.210 6.480 3,532,925 +0.24(+3.85%)
Apr 10, 2018 6.370 6.420 6.120 6.240 9,825,551 +0.07(+1.13%)
Apr 09, 2018 6.230 6.390 6.155 6.170 2,009,795 +0.01(+0.16%)
Apr 06, 2018 6.180 6.240 5.995 6.160 1,544,839 -0.09(-1.44%)
Apr 05, 2018 6.060 6.300 6.060 6.250 1,407,217 +0.21(+3.48%)
Apr 04, 2018 5.890 6.060 5.835 6.040 1,441,644 +0.02(+0.33%)
Apr 03, 2018 6.010 6.065 5.870 6.020 2,115,837 +0.07(+1.18%)
Apr 02, 2018 6.230 6.230 5.850 5.950 1,346,359 -0.35(-5.56%)
Mar 29, 2018 6.300 6.300 6.300 0 +0.21(+3.45%)
Mar 28, 2018 6.130 6.210 6.020 6.090 1,088,257 -0.04(-0.65%)
Mar 27, 2018 6.340 6.375 6.100 6.130 1,479,059 -0.23(-3.62%)
Mar 26, 2018 6.340 6.370 6.120 6.360 1,343,649 +0.11(+1.76%)
Mar 23, 2018 6.190 6.400 6.135 6.250 1,964,518 +0.12(+1.96%)
Mar 22, 2018 6.210 6.345 6.125 6.130 1,656,530 -0.20(-3.16%)
Mar 21, 2018 6.210 6.380 6.180 6.330 1,426,887 +0.15(+2.43%)
Mar 20, 2018 6.120 6.240 6.100 6.180 1,166,363 +0.12(+1.98%)
Mar 19, 2018 6.260 6.260 6.000 6.060 1,534,532 -0.25(-3.96%)
Mar 16, 2018 6.040 6.410 6.040 6.310 4,497,973 +0.25(+4.13%)
Mar 15, 2018 6.090 6.140 5.980 6.060 1,912,077 -0.01(-0.16%)
Mar 14, 2018 6.100 6.100 5.860 6.070 2,707,786 +0.00(+0.00%)
Mar 13, 2018 6.460 6.520 6.030 6.070 3,465,924 +0.19(+3.23%)
Mar 12, 2018 5.890 5.990 5.820 5.880 1,860,511 -0.02(-0.34%)
Mar 09, 2018 5.740 5.970 5.715 5.900 2,908,194 +0.24(+4.24%)
Mar 08, 2018 5.600 5.730 5.510 5.660 2,499,108 +0.10(+1.80%)
Mar 07, 2018 5.415 5.560 1,924,043 -0.05(-0.89%)
Mar 06, 2018 5.660 5.820 5.600 5.610 2,933,242 +0.01(+0.18%)
Mar 05, 2018 5.530 5.680 5.530 5.600 2,242,657 +0.01(+0.18%)
Mar 02, 2018 5.460 5.620 5.430 5.590 2,671,500 +0.04(+0.72%)
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.