Kosmos Energy Ltd (NY: KOS )

2.310 USD -0.060 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.940 6.265 5.810 6.160 4,163,400 +0.07(+1.15%)
May 30, 2019 6.450 6.500 6.060 6.090 2,949,122 -0.36(-5.58%)
May 29, 2019 6.100 6.450 6.070 6.450 2,422,222 +0.23(+3.70%)
May 28, 2019 6.190 6.270 6.130 6.220 2,183,730 +0.06(+0.97%)
May 24, 2019 6.190 6.270 6.030 6.160 1,664,600 +0.06(+0.98%)
May 23, 2019 6.350 6.450 6.080 6.100 4,037,625 -0.46(-7.01%)
May 22, 2019 6.550 6.650 6.470 6.560 2,044,008 -0.10(-1.50%)
May 21, 2019 6.530 6.690 6.530 6.660 2,201,372 +0.14(+2.15%)
May 20, 2019 6.520 6.575 6.440 6.520 1,629,225 +0.02(+0.31%)
May 17, 2019 6.640 6.660 6.500 6.500 2,207,900 -0.23(-3.42%)
May 16, 2019 6.740 6.745 6.565 6.730 3,001,452 +0.02(+0.30%)
May 15, 2019 6.430 6.725 6.410 6.710 3,206,399 +0.21(+3.23%)
May 14, 2019 6.620 6.645 6.430 6.500 3,811,317 -0.07(-1.07%)
May 13, 2019 6.500 6.660 6.430 6.570 3,674,276 -0.03(-0.45%)
May 10, 2019 6.550 6.670 6.520 6.600 2,801,500 +0.00(+0.00%)
May 09, 2019 6.600 6.620 6.400 6.600 3,106,450 -0.07(-1.05%)
May 08, 2019 6.590 6.790 6.540 6.670 5,975,062 +0.12(+1.83%)
May 07, 2019 6.320 6.590 6.140 6.550 4,402,404 +0.09(+1.39%)
May 06, 2019 6.700 6.880 6.340 6.460 6,187,832 -0.14(-2.12%)
May 03, 2019 6.490 6.670 6.450 6.600 4,572,900 +0.19(+2.96%)
May 02, 2019 6.520 6.550 6.340 6.410 2,868,241 -0.22(-3.32%)
May 01, 2019 6.750 6.825 6.620 6.630 4,129,155 -0.06(-0.90%)
Apr 30, 2019 6.440 6.900 6.405 6.690 6,985,215 +0.32(+5.02%)
Apr 29, 2019 6.420 6.470 6.330 6.370 1,764,207 -0.04(-0.62%)
Apr 26, 2019 6.290 6.500 6.200 6.410 3,515,700 +0.04(+0.63%)
Apr 25, 2019 6.650 6.660 6.340 6.370 3,147,006 -0.34(-5.07%)
Apr 24, 2019 6.760 6.800 6.590 6.710 6,464,824 -0.15(-2.19%)
Apr 23, 2019 6.980 6.985 6.710 6.860 3,907,109 -0.12(-1.72%)
Apr 22, 2019 6.930 7.040 6.801 6.980 4,500,313 +0.15(+2.20%)
Apr 18, 2019 6.910 6.945 6.770 6.830 1,890,400 -0.04(-0.58%)
Apr 17, 2019 6.900 6.970 6.675 6.870 4,051,215 +0.00(+0.00%)
Apr 16, 2019 6.740 6.910 6.645 6.870 3,312,427 +0.19(+2.84%)
Apr 15, 2019 6.550 6.730 6.470 6.680 2,257,846 +0.10(+1.52%)
Apr 12, 2019 6.640 6.760 6.535 6.580 5,630,400 +0.18(+2.81%)
Apr 11, 2019 6.380 6.480 6.310 6.400 3,319,287 -0.05(-0.78%)
Apr 10, 2019 6.500 6.540 6.340 6.450 3,502,015 -0.03(-0.46%)
Apr 09, 2019 6.720 6.720 6.460 6.480 4,979,694 -0.27(-4.00%)
Apr 08, 2019 6.800 6.900 6.670 6.750 6,533,866 -0.21(-3.02%)
Apr 05, 2019 6.570 6.970 6.570 6.960 5,439,300 +0.37(+5.61%)
Apr 04, 2019 6.470 6.635 6.404 6.590 5,227,900 +0.15(+2.33%)
Apr 03, 2019 6.600 6.700 6.430 6.440 5,631,443 -0.15(-2.28%)
Apr 02, 2019 6.480 6.630 6.440 6.590 5,945,294 +0.12(+1.85%)
Apr 01, 2019 6.340 6.500 6.235 6.470 5,154,105 +0.24(+3.85%)
Mar 29, 2019 6.040 6.270 6.040 6.230 7,586,400 +0.26(+4.36%)
Mar 28, 2019 5.840 6.030 5.820 5.970 2,995,912 +0.06(+1.02%)
Mar 27, 2019 6.100 6.190 5.880 5.910 3,945,666 -0.21(-3.43%)
Mar 26, 2019 6.020 6.130 5.995 6.120 6,318,579 +0.26(+4.44%)
Mar 25, 2019 5.800 5.900 5.730 5.860 2,290,499 +0.01(+0.17%)
Mar 22, 2019 6.090 6.110 5.730 5.850 4,367,800 -0.30(-4.88%)
Mar 21, 2019 6.030 6.150 5.960 6.150 3,271,202 +0.13(+2.16%)
Mar 20, 2019 5.930 6.090 5.860 6.020 4,612,773 +0.07(+1.18%)
Mar 19, 2019 6.050 6.100 5.900 5.950 3,798,240 -0.05(-0.83%)
Mar 18, 2019 5.960 6.120 5.960 6.000 4,413,503 +0.07(+1.18%)
Mar 15, 2019 6.090 6.210 5.925 5.930 7,242,400 -0.22(-3.58%)
Mar 14, 2019 6.190 6.320 6.130 6.150 2,865,696 -0.02(-0.32%)
Mar 13, 2019 6.240 6.330 6.120 6.170 3,733,244 +0.00(+0.00%)
Mar 12, 2019 6.260 6.280 6.040 6.170 3,111,602 +0.07(+1.15%)
Mar 11, 2019 5.870 6.140 5.840 6.100 3,760,118 +0.30(+5.17%)
Mar 08, 2019 5.950 6.065 5.780 5.800 4,937,700 -0.29(-4.76%)
Mar 07, 2019 6.240 6.240 5.990 6.090 3,694,917 -0.14(-2.25%)
Mar 06, 2019 6.300 6.360 6.180 6.230 4,806,813 -0.12(-1.89%)
Mar 05, 2019 6.460 6.530 6.290 6.350 2,775,180 -0.08(-1.24%)
Mar 04, 2019 6.450 6.570 6.350 6.430 4,066,659 +0.01(+0.16%)
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.