Kosmos Energy Ltd (NY: KOS )

3.830 USD +0.130 (+3.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 5.760 7.090 5.630 6.920 2,987,133 -0.28(-3.89%)
Jul 31, 2015 7.340 7.340 7.170 7.200 1,708,317 -0.12(-1.64%)
Jul 30, 2015 7.280 7.560 7.270 7.320 1,952,632 +0.01(+0.14%)
Jul 29, 2015 7.120 7.380 7.054 7.310 1,126,379 +0.17(+2.38%)
Jul 28, 2015 6.930 7.200 6.870 7.140 2,085,854 +0.25(+3.63%)
Jul 27, 2015 6.960 7.070 6.870 6.890 1,228,610 -0.17(-2.41%)
Jul 24, 2015 7.160 7.180 6.980 7.060 1,178,228 -0.11(-1.53%)
Jul 23, 2015 7.160 7.230 7.040 7.170 1,165,179 +0.03(+0.42%)
Jul 22, 2015 7.240 7.280 7.060 7.140 1,512,831 -0.13(-1.79%)
Jul 21, 2015 7.100 7.380 7.090 7.270 1,806,397 +0.18(+2.54%)
Jul 20, 2015 7.450 7.470 7.040 7.090 1,781,114 -0.35(-4.70%)
Jul 17, 2015 7.700 7.700 7.380 7.440 1,478,876 -0.26(-3.38%)
Jul 16, 2015 7.910 7.910 7.610 7.700 1,124,774 -0.14(-1.79%)
Jul 15, 2015 7.930 8.020 7.820 7.840 1,486,012 -0.16(-2.00%)
Jul 14, 2015 7.790 8.030 7.790 8.000 1,405,846 +0.15(+1.91%)
Jul 13, 2015 7.860 7.900 7.630 7.850 1,289,520 -0.02(-0.25%)
Jul 10, 2015 7.950 8.000 7.730 7.870 1,158,083 -0.03(-0.38%)
Jul 09, 2015 7.970 8.050 7.870 7.900 1,768,311 +0.06(+0.77%)
Jul 08, 2015 8.170 8.200 7.780 7.840 1,107,285 -0.34(-4.16%)
Jul 07, 2015 8.000 8.190 7.770 8.180 2,641,711 +0.26(+3.28%)
Jul 06, 2015 7.940 8.050 7.890 7.920 2,237,124 -0.16(-1.98%)
Jul 02, 2015 8.120 8.080 8.080 8.080 2,372,100 +0.15(+1.89%)
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.