Kosmos Energy Ltd (NY: KOS )

2.430 USD +0.120 (+5.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.790 6.960 6.560 6.820 1,274,008 +0.07(+1.04%)
Oct 29, 2015 6.550 6.860 6.550 6.750 1,135,342 +0.15(+2.27%)
Oct 28, 2015 6.460 6.750 6.380 6.600 1,424,299 +0.19(+2.96%)
Oct 27, 2015 6.660 6.690 6.360 6.410 1,192,289 -0.37(-5.46%)
Oct 26, 2015 6.930 7.020 6.745 6.780 928,733 -0.18(-2.59%)
Oct 23, 2015 6.860 7.070 6.775 6.960 923,135 +0.05(+0.72%)
Oct 22, 2015 6.990 7.090 6.805 6.910 978,258 -0.03(-0.43%)
Oct 21, 2015 7.070 7.160 6.920 6.940 1,071,127 -0.17(-2.39%)
Oct 20, 2015 7.080 7.340 7.050 7.110 1,139,967 -0.01(-0.14%)
Oct 19, 2015 7.350 7.400 7.020 7.120 1,240,983 -0.38(-5.07%)
Oct 16, 2015 7.310 7.540 7.250 7.500 1,920,289 +0.23(+3.16%)
Oct 15, 2015 7.030 7.300 6.920 7.270 923,551 +0.16(+2.25%)
Oct 14, 2015 6.970 7.130 6.910 7.110 1,122,056 +0.12(+1.72%)
Oct 13, 2015 6.990 7.230 6.940 6.990 1,244,624 -0.07(-0.99%)
Oct 12, 2015 7.360 7.360 6.890 7.060 1,405,399 -0.29(-3.95%)
Oct 09, 2015 7.600 7.690 7.290 7.350 3,038,584 -0.21(-2.78%)
Oct 08, 2015 7.290 7.700 7.290 7.560 2,440,037 +0.23(+3.14%)
Oct 07, 2015 7.050 7.375 6.960 7.330 2,766,360 +0.46(+6.70%)
Oct 06, 2015 6.220 6.910 6.180 6.870 1,983,859 +0.70(+11.35%)
Oct 05, 2015 6.060 6.200 5.990 6.170 1,302,825 +0.20(+3.35%)
Oct 02, 2015 5.650 5.970 5.570 5.970 1,388,356 +0.30(+5.29%)
Oct 01, 2015 5.710 5.860 5.600 5.670 2,162,531 +0.09(+1.61%)
Sep 30, 2015 5.610 5.610 5.415 5.580 1,898,993 +0.15(+2.76%)
Sep 29, 2015 5.420 5.520 5.350 5.430 1,944,620 +0.04(+0.74%)
Sep 28, 2015 5.460 5.520 5.340 5.390 2,811,069 -0.12(-2.18%)
Sep 25, 2015 5.860 5.900 5.460 5.510 1,215,451 -0.32(-5.49%)
Sep 24, 2015 6.000 6.000 5.700 5.830 1,338,356 -0.17(-2.83%)
Sep 23, 2015 6.440 6.440 5.980 6.000 1,319,144 -0.40(-6.25%)
Sep 22, 2015 6.520 6.635 6.320 6.400 1,544,462 -0.24(-3.61%)
Sep 21, 2015 6.820 6.820 6.620 6.640 932,944 -0.13(-1.92%)
Sep 18, 2015 6.930 6.940 6.660 6.770 2,950,395 -0.28(-3.97%)
Sep 17, 2015 6.930 7.190 6.880 7.050 1,712,985 +0.10(+1.44%)
Sep 16, 2015 6.540 6.950 6.540 6.950 1,210,882 +0.45(+6.92%)
Sep 15, 2015 6.420 6.565 6.410 6.500 782,618 +0.09(+1.40%)
Sep 14, 2015 6.390 6.490 6.340 6.410 1,024,021 -0.03(-0.47%)
Sep 11, 2015 6.500 6.560 6.370 6.440 905,783 -0.17(-2.57%)
Sep 10, 2015 6.530 6.700 6.420 6.610 887,398 +0.09(+1.38%)
Sep 09, 2015 6.690 6.840 6.480 6.520 1,847,293 -0.16(-2.40%)
Sep 08, 2015 6.600 6.810 6.545 6.680 1,121,407 +0.11(+1.67%)
Sep 04, 2015 6.640 6.570 6.570 6.570 745,700 -0.12(-1.79%)
Sep 03, 2015 6.760 6.980 6.645 6.690 1,078,784 -0.04(-0.59%)
Sep 02, 2015 6.770 6.800 6.450 6.730 1,187,283 +0.05(+0.75%)
Sep 01, 2015 6.850 6.920 6.610 6.680 2,174,036 -0.32(-4.57%)
Aug 31, 2015 6.840 7.060 6.570 7.000 1,659,820 +0.14(+2.04%)
Aug 28, 2015 6.620 7.060 6.590 6.860 1,671,600 +0.26(+3.94%)
Aug 27, 2015 6.390 6.710 6.350 6.600 1,328,529 +0.38(+6.11%)
Aug 26, 2015 6.240 6.260 6.090 6.220 1,070,675 +0.11(+1.80%)
Aug 25, 2015 6.000 6.380 5.960 6.110 1,280,625 -0.09(-1.45%)
Aug 24, 2015 6.240 6.480 6.140 6.200 1,873,758 -0.30(-4.62%)
Aug 21, 2015 6.610 6.675 6.460 6.500 901,328 -0.14(-2.11%)
Aug 20, 2015 6.790 6.800 6.615 6.640 793,079 -0.13(-1.92%)
Aug 19, 2015 7.040 7.090 6.670 6.770 878,116 -0.34(-4.78%)
Aug 18, 2015 6.950 7.140 6.880 7.110 910,665 +0.11(+1.57%)
Aug 17, 2015 7.110 7.120 6.960 7.000 877,393 -0.06(-0.85%)
Aug 14, 2015 7.270 7.360 7.050 7.060 815,202 -0.18(-2.49%)
Aug 13, 2015 7.440 7.465 7.160 7.240 1,803,727 -0.30(-3.98%)
Aug 12, 2015 7.380 7.625 7.340 7.540 1,922,981 +0.18(+2.45%)
Aug 11, 2015 7.170 7.385 7.100 7.360 1,329,517 +0.07(+0.96%)
Aug 10, 2015 6.870 7.350 6.800 7.290 1,598,565 +0.42(+6.11%)
Aug 07, 2015 6.980 7.090 6.820 6.870 1,718,373 -0.15(-2.14%)
Aug 06, 2015 6.750 7.045 6.620 7.020 2,265,830 +0.25(+3.69%)
Aug 05, 2015 6.950 7.050 6.700 6.770 1,701,499 -0.14(-2.03%)
Aug 04, 2015 6.950 7.050 6.770 6.910 1,558,666 -0.01(-0.14%)
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.