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 (%)
Oct 15, 2021 3.710 4.000 3.670 3.810 48,353,526 +0.26(+7.32%)
Oct 14, 2021 3.160 3.560 3.110 3.550 21,202,004 +0.29(+8.90%)
Oct 13, 2021 3.210 3.280 3.110 3.260 5,282,021 +0.00(+0.00%)
Oct 12, 2021 3.260 3.350 3.175 3.260 5,858,965 +0.07(+2.19%)
Oct 11, 2021 3.290 3.360 3.180 3.190 5,834,782 +0.00(+0.00%)
Oct 08, 2021 3.140 3.280 3.120 3.190 6,537,908 +0.14(+4.59%)
Oct 07, 2021 2.910 3.080 2.860 3.050 5,808,441 +0.17(+5.90%)
Oct 06, 2021 2.970 3.030 2.860 2.880 6,353,105 -0.20(-6.49%)
Oct 05, 2021 3.200 3.140 3.000 3.080 9,412,688 -0.06(-1.91%)
Oct 04, 2021 3.170 3.240 3.090 3.140 7,191,602 +0.05(+1.62%)
Oct 01, 2021 2.980 3.110 2.960 3.090 5,455,924 +0.13(+4.39%)
Sep 30, 2021 2.850 3.020 2.820 2.960 6,379,976 +0.06(+2.07%)
Sep 29, 2021 2.920 2.970 2.820 2.900 7,394,438 -0.13(-4.29%)
Sep 28, 2021 3.030 3.180 2.900 3.030 18,393,440 +0.03(+1.00%)
Sep 27, 2021 2.800 3.030 2.800 3.000 9,417,393 +0.30(+11.11%)
Sep 24, 2021 2.550 2.710 2.540 2.700 4,077,836 +0.10(+3.85%)
Sep 23, 2021 2.450 2.600 2.400 2.600 5,631,731 +0.17(+7.00%)
Sep 22, 2021 2.350 2.470 2.330 2.430 3,587,313 +0.12(+5.19%)
Sep 21, 2021 2.310 2.310 2.210 2.310 4,534,897 +0.04(+1.76%)
Sep 20, 2021 2.270 2.330 2.210 2.270 4,371,116 -0.16(-6.58%)
Sep 17, 2021 2.440 2.470 2.340 2.430 9,078,169 -0.03(-1.22%)
Sep 16, 2021 2.490 2.515 2.430 2.460 3,244,644 -0.08(-3.15%)
Sep 15, 2021 2.440 2.555 2.400 2.540 5,144,822 +0.15(+6.28%)
Sep 14, 2021 2.560 2.570 2.360 2.390 3,757,946 -0.12(-4.78%)
Sep 13, 2021 2.390 2.540 2.380 2.510 5,312,593 +0.18(+7.73%)
Sep 10, 2021 2.370 2.400 2.310 2.330 2,960,965 +0.01(+0.43%)
Sep 09, 2021 2.290 2.380 2.220 2.320 3,375,498 +0.00(+0.00%)
Sep 08, 2021 2.380 2.415 2.280 2.320 3,331,831 -0.04(-1.69%)
Sep 07, 2021 2.360 2.420 2.290 2.360 4,250,583 -0.03(-1.26%)
Sep 03, 2021 2.430 2.440 2.330 2.390 2,431,312 -0.03(-1.24%)
Sep 02, 2021 2.400 2.520 2.380 2.420 3,811,555 +0.05(+2.11%)
Sep 01, 2021 2.360 2.390 2.260 2.370 5,193,283 +0.01(+0.42%)
Aug 31, 2021 2.290 2.370 2.268 2.360 3,903,143 +0.06(+2.61%)
Aug 30, 2021 2.370 2.380 2.240 2.300 4,371,449 -0.03(-1.29%)
Aug 27, 2021 2.220 2.370 2.210 2.330 5,424,153 +0.17(+7.87%)
Aug 26, 2021 2.260 2.270 2.160 2.160 3,241,334 -0.12(-5.26%)
Aug 25, 2021 2.210 2.300 2.160 2.280 4,249,842 +0.08(+3.64%)
Aug 24, 2021 2.200 2.260 2.143 2.200 6,073,954 +0.04(+1.85%)
Aug 23, 2021 2.080 2.200 2.080 2.160 6,642,760 +0.18(+9.09%)
Aug 20, 2021 1.810 2.000 1.810 1.980 6,768,144 +0.14(+7.61%)
Aug 19, 2021 1.900 1.930 1.800 1.840 7,814,741 -0.12(-6.12%)
Aug 18, 2021 2.040 2.080 1.960 1.960 5,094,121 -0.06(-2.97%)
Aug 17, 2021 2.050 2.100 1.995 2.020 4,387,015 -0.05(-2.42%)
Aug 16, 2021 2.100 2.130 2.060 2.070 5,236,230 -0.11(-5.05%)
Aug 13, 2021 2.210 2.250 2.170 2.180 6,237,633 -0.03(-1.36%)
Aug 12, 2021 2.220 2.260 2.170 2.210 3,716,657 -0.04(-1.78%)
Aug 11, 2021 2.200 2.280 2.170 2.250 5,360,126 +0.02(+0.90%)
Aug 10, 2021 2.160 2.250 2.145 2.230 5,251,825 +0.09(+4.21%)
Aug 09, 2021 2.200 2.215 2.120 2.140 7,742,631 -0.15(-6.55%)
Aug 06, 2021 2.290 2.340 2.220 2.290 4,797,602 +0.04(+1.78%)
Aug 05, 2021 2.090 2.330 2.070 2.250 8,620,357 +0.20(+9.76%)
Aug 04, 2021 2.170 2.200 2.035 2.050 8,148,835 -0.16(-7.24%)
Aug 03, 2021 2.240 2.280 2.160 2.210 5,649,460 -0.03(-1.34%)
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.