Kosmos Energy Ltd (NY: KOS )

3.680 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 9.290 9.575 9.290 9.350 2,147,000 +0.04(+0.43%)
Sep 27, 2018 9.430 9.430 9.195 9.310 1,390,306 -0.01(-0.11%)
Sep 26, 2018 9.450 9.730 9.300 9.320 2,745,862 -0.33(-3.42%)
Sep 25, 2018 9.510 9.730 9.465 9.650 2,301,199 +0.17(+1.79%)
Sep 24, 2018 9.510 9.710 9.320 9.480 3,143,824 -0.03(-0.32%)
Sep 21, 2018 9.450 9.540 9.380 9.510 4,342,300 +0.06(+0.63%)
Sep 20, 2018 9.230 9.650 9.190 9.450 3,306,895 +0.09(+0.96%)
Sep 19, 2018 9.330 9.500 9.260 9.360 1,182,542 +0.05(+0.54%)
Sep 18, 2018 9.050 9.430 9.050 9.310 1,628,367 +0.31(+3.44%)
Sep 17, 2018 9.050 9.130 8.860 9.000 1,723,152 -0.06(-0.66%)
Sep 14, 2018 8.800 9.165 8.783 9.060 1,903,400 +0.26(+2.95%)
Sep 13, 2018 8.720 8.865 8.560 8.800 2,064,916 +0.09(+1.03%)
Sep 12, 2018 8.660 8.810 8.580 8.710 1,517,504 +0.14(+1.63%)
Sep 11, 2018 8.240 8.610 8.210 8.570 1,367,021 +0.28(+3.38%)
Sep 10, 2018 8.400 8.490 8.213 8.290 1,129,771 -0.08(-0.96%)
Sep 07, 2018 8.210 8.420 8.210 8.370 2,029,900 -0.02(-0.24%)
Sep 06, 2018 8.690 8.720 8.245 8.390 2,204,948 -0.30(-3.45%)
Sep 05, 2018 8.790 8.850 8.530 8.690 2,547,665 -0.21(-2.36%)
Sep 04, 2018 9.080 9.080 8.845 8.900 1,726,376 -0.14(-1.55%)
Aug 31, 2018 9.040 9.040 9.040 0 -0.09(-0.99%)
Aug 30, 2018 8.910 9.170 8.900 9.130 2,236,433 +0.22(+2.47%)
Aug 29, 2018 8.900 9.090 8.890 8.910 2,313,555 +0.12(+1.37%)
Aug 28, 2018 8.710 8.860 8.665 8.790 2,881,743 +0.09(+1.03%)
Aug 27, 2018 8.690 8.750 8.650 8.700 1,107,817 +0.09(+1.05%)
Aug 24, 2018 8.550 8.670 8.470 8.610 1,365,700 +0.17(+2.01%)
Aug 23, 2018 8.380 8.500 8.320 8.440 1,256,393 -0.01(-0.12%)
Aug 22, 2018 8.370 8.490 8.250 8.450 3,468,142 +0.17(+2.05%)
Aug 21, 2018 8.190 8.360 8.110 8.280 1,793,255 +0.20(+2.48%)
Aug 20, 2018 7.870 8.090 7.870 8.080 1,091,755 +0.20(+2.54%)
Aug 17, 2018 7.810 7.910 7.730 7.880 1,254,400 +0.11(+1.42%)
Aug 16, 2018 7.700 7.870 7.630 7.770 1,540,527 +0.09(+1.17%)
Aug 15, 2018 8.340 8.410 7.680 7.680 4,540,671 -0.73(-8.68%)
Aug 14, 2018 8.450 8.510 8.340 8.410 10,425,412 +0.05(+0.60%)
Aug 13, 2018 8.460 8.610 8.310 8.360 3,393,474 -0.10(-1.18%)
Aug 10, 2018 7.960 8.490 7.960 8.460 2,962,300 +0.47(+5.88%)
Aug 09, 2018 8.130 8.130 7.820 7.990 5,008,313 -0.09(-1.11%)
Aug 08, 2018 7.950 8.160 7.900 8.080 2,082,481 +0.04(+0.50%)
Aug 07, 2018 7.750 8.220 7.750 8.040 3,316,168 +0.42(+5.51%)
Aug 06, 2018 7.630 7.930 7.280 7.620 4,686,999 -0.02(-0.26%)
Aug 03, 2018 7.650 7.780 7.490 7.640 1,950,300 -0.04(-0.52%)
Aug 02, 2018 7.600 7.770 7.580 7.680 1,433,332 +0.00(+0.00%)
Aug 01, 2018 7.460 7.730 7.330 7.680 2,126,969 +0.10(+1.32%)
Jul 31, 2018 7.660 7.740 7.470 7.580 1,536,812 -0.11(-1.43%)
Jul 30, 2018 7.690 7.835 7.680 7.690 1,159,961 +0.07(+0.92%)
Jul 27, 2018 7.770 7.830 7.580 7.620 1,537,500 -0.15(-1.93%)
Jul 26, 2018 7.900 8.050 7.695 7.770 1,490,654 -0.15(-1.89%)
Jul 25, 2018 7.740 7.940 7.660 7.920 1,811,108 +0.16(+2.06%)
Jul 24, 2018 7.830 7.950 7.705 7.760 1,322,276 -0.02(-0.26%)
Jul 23, 2018 7.940 8.030 7.750 7.780 1,445,659 -0.16(-2.02%)
Jul 20, 2018 8.160 8.160 7.910 7.940 1,383,642 -0.20(-2.46%)
Jul 19, 2018 8.130 8.325 8.120 8.140 1,959,269 -0.02(-0.25%)
Jul 18, 2018 8.110 8.235 7.980 8.160 1,226,525 -0.01(-0.12%)
Jul 17, 2018 8.200 8.295 8.050 8.170 1,083,611 -0.03(-0.37%)
Jul 16, 2018 8.310 8.390 8.130 8.200 948,001 -0.25(-2.96%)
Jul 13, 2018 8.510 8.620 8.450 8.450 1,144,072 -0.08(-0.94%)
Jul 12, 2018 8.640 8.700 8.490 8.530 1,492,688 -0.08(-0.93%)
Jul 11, 2018 8.720 8.940 8.475 8.610 2,190,434 -0.16(-1.82%)
Jul 10, 2018 8.900 8.930 8.590 8.770 2,890,971 -0.13(-1.46%)
Jul 09, 2018 8.730 8.920 8.710 8.900 3,124,407 +0.23(+2.65%)
Jul 06, 2018 8.100 8.695 8.090 8.670 2,393,140 +0.47(+5.73%)
Jul 05, 2018 8.340 8.455 8.075 8.200 5,627,565 +0.17(+2.12%)
Jul 03, 2018 8.030 8.030 8.030 0 +0.17(+2.16%)
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.