Kosmos Energy Ltd (NY: KOS )

2.700 USD +0.100 (+3.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.580 1.618 1.550 1.610 5,842,400 +0.04(+2.55%)
Jul 30, 2020 1.630 1.660 1.570 1.570 4,749,369 -0.10(-5.99%)
Jul 29, 2020 1.620 1.680 1.580 1.670 4,794,743 +0.06(+3.73%)
Jul 28, 2020 1.680 1.710 1.570 1.610 5,709,707 -0.07(-4.17%)
Jul 27, 2020 1.770 1.780 1.660 1.680 5,432,149 -0.07(-4.00%)
Jul 24, 2020 1.760 1.820 1.735 1.750 4,319,800 -0.03(-1.69%)
Jul 23, 2020 1.780 1.860 1.730 1.780 5,916,258 -0.03(-1.66%)
Jul 22, 2020 1.770 1.840 1.680 1.810 6,756,164 -0.01(-0.55%)
Jul 21, 2020 1.620 1.880 1.600 1.820 10,186,437 +0.25(+15.92%)
Jul 20, 2020 1.600 1.620 1.530 1.570 6,114,023 -0.03(-1.88%)
Jul 17, 2020 1.690 1.740 1.580 1.600 4,752,300 -0.11(-6.43%)
Jul 16, 2020 1.680 1.750 1.600 1.710 5,513,850 +0.01(+0.59%)
Jul 15, 2020 1.640 1.710 1.630 1.700 8,974,766 +0.10(+6.25%)
Jul 14, 2020 1.480 1.600 1.450 1.600 7,142,452 +0.12(+8.11%)
Jul 13, 2020 1.560 1.590 1.480 1.480 9,861,538 -0.07(-4.52%)
Jul 10, 2020 1.540 1.600 1.520 1.550 6,716,100 +0.00(+0.00%)
Jul 09, 2020 1.680 1.680 1.550 1.550 7,731,766 -0.13(-7.74%)
Jul 08, 2020 1.590 1.700 1.520 1.680 9,484,395 +0.10(+6.33%)
Jul 07, 2020 1.700 1.720 1.570 1.580 7,675,910 -0.13(-7.60%)
Jul 06, 2020 1.670 1.790 1.560 1.710 27,140,631 +0.09(+5.56%)
Jul 02, 2020 1.580 1.740 1.555 1.620 15,332,800 +0.10(+6.58%)
Jul 01, 2020 1.670 1.750 1.520 1.520 12,182,536 -0.14(-8.43%)
Jun 30, 2020 1.710 1.740 1.570 1.660 11,183,816 -0.01(-0.60%)
Jun 29, 2020 1.810 1.830 1.660 1.670 9,265,648 -0.08(-4.57%)
Jun 26, 2020 1.870 1.875 1.690 1.750 58,070,300 -0.15(-7.89%)
Jun 25, 2020 1.660 1.900 1.620 1.900 9,384,524 +0.15(+8.57%)
Jun 24, 2020 1.890 1.920 1.680 1.750 12,893,396 -0.21(-10.71%)
Jun 23, 2020 1.900 1.990 1.870 1.960 7,999,379 +0.08(+4.26%)
Jun 22, 2020 1.960 1.990 1.800 1.880 10,249,268 -0.07(-3.59%)
Jun 19, 2020 2.130 2.140 1.940 1.950 17,354,200 -0.10(-4.88%)
Jun 18, 2020 2.110 2.160 2.000 2.050 9,499,503 -0.05(-2.38%)
Jun 17, 2020 2.380 2.380 2.100 2.100 13,184,786 -0.30(-12.50%)
Jun 16, 2020 2.390 2.460 2.220 2.400 11,766,434 +0.20(+9.09%)
Jun 15, 2020 2.050 2.230 2.000 2.200 12,462,423 +0.00(+0.00%)
Jun 12, 2020 2.130 2.400 2.030 2.200 16,802,200 +0.26(+13.40%)
Jun 11, 2020 2.020 2.320 1.930 1.940 12,470,550 -0.46(-19.17%)
Jun 10, 2020 2.450 2.580 2.260 2.400 13,832,031 -0.29(-10.78%)
Jun 09, 2020 2.890 2.970 2.630 2.690 14,506,052 -0.36(-11.80%)
Jun 08, 2020 3.310 3.440 2.820 3.050 20,089,617 +0.23(+8.16%)
Jun 05, 2020 2.510 2.870 2.430 2.820 20,227,000 +0.55(+24.23%)
Jun 04, 2020 1.930 2.310 1.900 2.270 14,935,766 +0.29(+14.65%)
Jun 03, 2020 1.950 1.990 1.870 1.980 12,712,425 +0.09(+4.76%)
Jun 02, 2020 1.970 2.050 1.860 1.890 10,120,049 -0.04(-2.07%)
Jun 01, 2020 1.780 1.970 1.780 1.930 8,467,313 +0.11(+6.04%)
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%)
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.