Kosmos Energy Ltd (NY: KOS )

3.630 USD -0.200 (-5.22%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.800 1.870 1.660 1.820 8,542,800 +0.01(+0.55%)
May 28, 2020 1.880 1.930 1.800 1.810 7,493,139 -0.08(-4.23%)
May 27, 2020 1.950 1.950 1.790 1.890 7,532,902 -0.02(-1.05%)
May 26, 2020 1.960 1.980 1.850 1.910 8,954,835 +0.04(+2.14%)
May 22, 2020 2.000 2.030 1.850 1.870 8,981,900 -0.12(-6.03%)
May 21, 2020 1.940 2.050 1.860 1.990 13,011,428 +0.13(+6.99%)
May 20, 2020 1.710 1.870 1.690 1.860 7,620,201 +0.23(+14.11%)
May 19, 2020 1.720 1.780 1.600 1.630 8,498,187 -0.09(-5.23%)
May 18, 2020 1.650 1.740 1.610 1.720 11,333,440 +0.15(+9.55%)
May 15, 2020 1.380 1.570 1.350 1.570 9,022,000 +0.15(+10.56%)
May 14, 2020 1.370 1.440 1.210 1.420 7,530,255 +0.01(+0.71%)
May 13, 2020 1.560 1.580 1.380 1.410 8,183,986 -0.10(-6.62%)
May 12, 2020 1.440 1.630 1.420 1.510 10,435,884 +0.11(+7.86%)
May 11, 2020 1.370 1.470 1.350 1.400 7,388,090 -0.09(-6.04%)
May 08, 2020 1.410 1.500 1.335 1.490 11,291,801 +0.11(+7.97%)
May 07, 2020 1.520 1.520 1.350 1.380 9,387,756 -0.08(-5.48%)
May 06, 2020 1.520 1.530 1.440 1.460 5,734,445 -0.04(-2.67%)
May 05, 2020 1.730 1.740 1.460 1.500 13,988,391 -0.15(-9.09%)
May 04, 2020 1.400 1.650 1.300 1.650 8,613,639 +0.19(+13.01%)
May 01, 2020 1.720 1.805 1.340 1.460 16,992,400 -0.19(-11.52%)
Apr 30, 2020 1.590 1.740 1.380 1.650 17,334,037 +0.21(+14.58%)
Apr 29, 2020 1.380 1.490 1.370 1.440 12,146,701 +0.14(+10.77%)
Apr 28, 2020 1.230 1.310 1.210 1.300 5,071,353 +0.09(+7.44%)
Apr 27, 2020 1.170 1.230 1.050 1.210 6,770,427 +0.03(+2.54%)
Apr 24, 2020 1.320 1.340 1.120 1.180 13,708,900 -0.03(-2.48%)
Apr 23, 2020 1.200 1.480 1.197 1.210 22,098,328 +0.06(+5.22%)
Apr 22, 2020 1.060 1.200 1.050 1.150 9,373,861 +0.12(+11.65%)
Apr 21, 2020 0.9371 1.040 0.9200 1.030 14,214,384 +0.06(+6.19%)
Apr 20, 2020 0.8800 1.000 0.8600 0.9700 13,666,169 +0.02(+2.11%)
Apr 17, 2020 0.8800 0.9500 0.8700 0.9500 10,783,400 +0.07(+7.95%)
Apr 16, 2020 0.8700 0.9000 0.8200 0.8800 10,213,173 +0.01(+1.15%)
Apr 15, 2020 0.8600 0.8928 0.8000 0.8700 9,821,037 -0.02(-2.25%)
Apr 14, 2020 0.9100 0.9200 0.8600 0.8900 10,744,751 -0.01(-1.11%)
Apr 13, 2020 0.9500 0.9800 0.8800 0.9000 11,081,143 -0.03(-3.23%)
Apr 09, 2020 0.9400 1.038 0.8835 0.9300 17,042,100 +0.01(+1.21%)
Apr 08, 2020 0.9975 1.010 0.8700 0.9189 14,463,475 +0.01(+0.98%)
Apr 07, 2020 1.150 1.320 0.8100 0.9100 19,266,745 -0.15(-14.15%)
Apr 06, 2020 0.9300 1.060 0.9000 1.060 13,033,746 +0.16(+17.36%)
Apr 03, 2020 0.8710 0.9085 0.8012 0.9032 12,519,201 +0.08(+9.08%)
Apr 02, 2020 0.8061 0.9293 0.7601 0.8280 12,957,182 +0.06(+7.90%)
Apr 01, 2020 0.8448 0.8571 0.7531 0.7674 8,553,977 -0.13(-14.31%)
Mar 31, 2020 0.9100 0.9295 0.8421 0.8956 9,837,413 +0.04(+4.44%)
Mar 30, 2020 0.9000 0.9300 0.8500 0.8575 8,078,881 -0.00(-0.31%)
Mar 27, 2020 0.9700 1.010 0.8102 0.8602 8,929,400 -0.15(-14.83%)
Mar 26, 2020 1.030 1.150 0.9000 1.010 16,052,024 +0.03(+3.06%)
Mar 25, 2020 0.8800 1.000 0.8100 0.9800 13,013,200 +0.17(+20.99%)
Mar 24, 2020 0.8000 0.8300 0.7500 0.8100 15,038,570 +0.11(+15.76%)
Mar 23, 2020 0.6196 0.7200 0.6196 0.6997 14,888,011 +0.09(+14.99%)
Mar 20, 2020 0.5800 0.6470 0.5200 0.6085 14,414,000 +0.08(+14.81%)
Mar 19, 2020 0.6000 0.6600 0.5100 0.5300 13,976,828 -0.03(-4.66%)
Mar 18, 2020 0.6201 0.6450 0.5010 0.5559 12,800,980 -0.14(-19.90%)
Mar 17, 2020 0.8001 0.8099 0.6500 0.6940 16,746,487 +0.03(+3.77%)
Mar 16, 2020 0.9000 1.055 0.6601 0.6688 15,823,896 -0.45(-40.29%)
Mar 13, 2020 1.260 1.270 0.9600 1.120 19,808,900 -0.02(-1.75%)
Mar 12, 2020 1.090 1.270 1.070 1.140 18,697,253 -0.07(-5.79%)
Mar 11, 2020 1.350 1.370 1.080 1.210 20,021,934 +0.02(+1.68%)
Mar 10, 2020 1.100 1.190 0.7300 1.190 28,894,728 +0.39(+48.75%)
Mar 09, 2020 1.320 1.340 0.7200 0.8000 31,887,747 -1.15(-58.97%)
Mar 06, 2020 2.310 2.410 1.920 1.950 12,655,700 -0.48(-19.75%)
Mar 05, 2020 2.560 2.620 2.380 2.430 12,453,045 -0.18(-6.90%)
Mar 04, 2020 2.720 2.730 2.540 2.610 13,534,264 -0.04(-1.51%)
Mar 03, 2020 2.920 2.940 2.640 2.650 12,304,741 -0.26(-8.93%)
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.