Kosmos Energy Ltd (NY: KOS )

3.810 USD +0.260 (+7.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 3.100 3.110 2.825 2.910 11,781,916 -0.14(-4.59%)
Feb 28, 2020 2.970 3.100 2.810 3.050 24,570,700 +0.02(+0.66%)
Feb 27, 2020 3.290 3.330 3.010 3.030 14,243,360 -0.38(-11.14%)
Feb 26, 2020 3.630 3.640 3.360 3.410 10,836,660 -0.33(-8.82%)
Feb 25, 2020 4.110 4.200 3.670 3.740 12,562,484 -0.30(-7.43%)
Feb 24, 2020 4.650 4.790 4.010 4.040 15,487,996 -0.93(-18.71%)
Feb 21, 2020 5.200 5.230 4.960 4.970 8,843,800 -0.31(-5.87%)
Feb 20, 2020 5.240 5.350 5.160 5.280 6,041,796 +0.06(+1.15%)
Feb 19, 2020 5.310 5.350 5.180 5.220 6,512,421 -0.03(-0.57%)
Feb 18, 2020 5.310 5.325 5.200 5.250 4,840,953 -0.14(-2.60%)
Feb 14, 2020 5.410 5.480 5.300 5.390 6,059,800 +0.01(+0.19%)
Feb 13, 2020 5.380 5.530 5.330 5.380 5,583,119 -0.02(-0.37%)
Feb 12, 2020 5.460 5.510 5.290 5.400 7,265,715 +0.16(+3.05%)
Feb 11, 2020 5.350 5.380 5.230 5.240 5,377,847 -0.01(-0.19%)
Feb 10, 2020 5.270 5.360 5.210 5.250 5,444,170 -0.07(-1.32%)
Feb 07, 2020 5.380 5.430 5.260 5.320 4,238,900 -0.12(-2.21%)
Feb 06, 2020 5.570 5.590 5.420 5.440 2,817,667 -0.12(-2.16%)
Feb 05, 2020 5.340 5.655 5.340 5.560 4,238,674 +0.32(+6.11%)
Feb 04, 2020 5.200 5.340 5.120 5.240 4,003,383 +0.15(+2.95%)
Feb 03, 2020 5.110 5.180 5.010 5.090 6,929,793 -0.02(-0.39%)
Jan 31, 2020 5.370 5.400 4.945 5.110 10,750,200 -0.33(-6.07%)
Jan 30, 2020 5.510 5.570 5.320 5.440 8,301,567 -0.18(-3.20%)
Jan 29, 2020 5.910 5.920 5.600 5.620 3,825,252 -0.34(-5.70%)
Jan 28, 2020 5.920 6.025 5.820 5.960 4,894,013 +0.11(+1.88%)
Jan 27, 2020 5.790 5.920 5.650 5.850 4,981,889 -0.13(-2.17%)
Jan 24, 2020 6.160 6.160 5.875 5.980 3,617,500 -0.19(-3.08%)
Jan 23, 2020 6.130 6.255 6.110 6.170 4,021,056 -0.06(-0.96%)
Jan 22, 2020 6.420 6.500 6.200 6.230 4,457,052 -0.23(-3.56%)
Jan 21, 2020 6.500 6.550 6.420 6.460 4,558,231 -0.11(-1.67%)
Jan 17, 2020 6.600 6.685 6.525 6.570 2,921,100 +0.00(+0.00%)
Jan 16, 2020 6.710 6.790 6.560 6.570 5,598,106 -0.11(-1.65%)
Jan 15, 2020 6.430 6.695 6.415 6.680 4,167,390 +0.16(+2.45%)
Jan 14, 2020 6.290 6.560 6.290 6.520 5,112,685 +0.26(+4.15%)
Jan 13, 2020 6.260 6.360 6.170 6.260 6,922,994 +0.00(+0.00%)
Jan 10, 2020 6.270 6.310 6.150 6.260 3,858,000 +0.01(+0.16%)
Jan 09, 2020 6.050 6.310 5.990 6.250 6,806,374 +0.21(+3.48%)
Jan 08, 2020 6.180 6.190 5.900 6.040 3,254,217 -0.18(-2.89%)
Jan 07, 2020 6.060 6.230 6.040 6.220 3,838,915 +0.12(+1.97%)
Jan 06, 2020 6.020 6.130 5.890 6.100 5,872,557 +0.12(+2.01%)
Jan 03, 2020 5.840 6.010 5.785 5.980 5,303,200 +0.33(+5.84%)
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.