Kosmos Energy Ltd (NY: KOS )

2.310 USD +0.040 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.570 6.650 6.380 6.600 2,411,017 +0.00(+0.00%)
Jul 28, 2017 6.540 6.710 6.520 6.600 946,446 +0.02(+0.30%)
Jul 27, 2017 6.550 6.630 6.500 6.580 1,766,090 +0.01(+0.15%)
Jul 26, 2017 6.510 6.780 6.450 6.570 1,407,184 +0.14(+2.18%)
Jul 25, 2017 6.360 6.485 6.360 6.430 1,208,040 +0.17(+2.72%)
Jul 24, 2017 6.260 6.290 6.190 6.260 1,026,638 +0.03(+0.48%)
Jul 21, 2017 6.400 6.440 6.190 6.230 1,216,960 -0.18(-2.81%)
Jul 20, 2017 6.470 6.560 6.360 6.410 1,548,584 -0.03(-0.47%)
Jul 19, 2017 6.240 6.460 6.224 6.440 1,942,788 +0.16(+2.55%)
Jul 18, 2017 6.460 6.470 6.240 6.280 1,342,509 -0.15(-2.33%)
Jul 17, 2017 6.400 6.500 6.360 6.430 958,353 +0.01(+0.16%)
Jul 14, 2017 6.330 6.470 6.300 6.420 1,545,190 +0.09(+1.42%)
Jul 13, 2017 6.330 6.415 6.270 6.330 1,435,573 +0.00(+0.00%)
Jul 12, 2017 6.430 6.510 6.285 6.330 1,829,992 -0.01(-0.16%)
Jul 11, 2017 6.260 6.410 6.200 6.340 1,519,826 +0.07(+1.12%)
Jul 10, 2017 6.140 6.290 6.100 6.270 1,470,008 +0.06(+0.97%)
Jul 07, 2017 6.110 6.210 5.990 6.210 1,906,403 +0.02(+0.32%)
Jul 06, 2017 6.460 6.490 6.150 6.190 2,624,753 -0.28(-4.33%)
Jul 05, 2017 6.460 6.465 6.310 6.470 2,741,148 -0.05(-0.77%)
Jul 03, 2017 6.470 6.530 6.420 6.520 804,815 +0.11(+1.72%)
Jun 30, 2017 6.350 6.480 6.210 6.410 2,603,609 +0.10(+1.58%)
Jun 29, 2017 6.140 6.315 6.100 6.310 2,545,179 +0.19(+3.10%)
Jun 28, 2017 6.090 6.220 6.020 6.120 1,206,426 +0.05(+0.82%)
Jun 27, 2017 6.160 6.189 6.010 6.070 1,856,079 -0.06(-0.98%)
Jun 26, 2017 6.070 6.180 6.000 6.130 1,457,308 +0.07(+1.16%)
Jun 23, 2017 5.950 6.080 5.905 6.060 2,860,410 +0.15(+2.54%)
Jun 22, 2017 5.820 5.990 5.750 5.910 2,705,216 +0.11(+1.90%)
Jun 21, 2017 5.840 6.000 5.700 5.800 3,324,262 -0.13(-2.19%)
Jun 20, 2017 5.820 5.985 5.650 5.930 2,165,195 +0.01(+0.17%)
Jun 19, 2017 6.180 6.180 5.900 5.920 2,286,908 -0.27(-4.36%)
Jun 16, 2017 6.030 6.200 5.960 6.190 3,471,013 +0.23(+3.86%)
Jun 15, 2017 6.140 6.205 5.860 5.960 1,967,250 -0.21(-3.40%)
Jun 14, 2017 6.400 6.440 6.110 6.170 1,968,124 -0.28(-4.34%)
Jun 13, 2017 6.270 6.475 6.230 6.450 1,805,228 +0.20(+3.20%)
Jun 12, 2017 6.230 6.330 6.210 6.250 2,502,150 +0.10(+1.63%)
Jun 09, 2017 6.110 6.250 6.030 6.150 2,513,455 +0.10(+1.65%)
Jun 08, 2017 6.010 6.175 6.010 6.050 2,177,813 -0.01(-0.17%)
Jun 07, 2017 5.970 6.330 5.950 6.060 3,527,319 -0.21(-3.35%)
Jun 06, 2017 6.020 6.280 5.980 6.270 2,293,132 +0.22(+3.64%)
Jun 05, 2017 6.050 6.090 5.960 6.050 2,508,436 -0.01(-0.17%)
Jun 02, 2017 6.060 6.160 5.980 6.060 3,878,797 -0.06(-0.98%)
Jun 01, 2017 6.010 6.220 5.930 6.120 4,668,038 +0.12(+2.00%)
May 31, 2017 6.300 6.310 5.790 6.000 6,440,439 -0.35(-5.51%)
May 30, 2017 6.590 6.650 6.330 6.350 2,661,769 -0.28(-4.22%)
May 26, 2017 6.660 6.699 6.540 6.630 2,597,740 -0.02(-0.30%)
May 25, 2017 6.970 7.090 6.630 6.650 3,221,720 -0.34(-4.86%)
May 24, 2017 7.190 7.192 6.910 6.990 4,002,207 -0.18(-2.51%)
May 23, 2017 7.400 7.480 7.140 7.170 14,324,324 -0.67(-8.55%)
May 22, 2017 7.630 7.900 7.560 7.840 3,366,295 +0.25(+3.29%)
May 19, 2017 7.070 7.610 7.060 7.590 3,045,769 +0.62(+8.90%)
May 18, 2017 7.010 7.050 6.900 6.970 3,610,393 -0.10(-1.41%)
May 17, 2017 7.240 7.290 7.050 7.070 3,228,740 -0.21(-2.88%)
May 16, 2017 7.350 7.480 7.150 7.280 3,096,666 -0.02(-0.27%)
May 15, 2017 7.070 7.360 7.050 7.300 3,561,568 +0.49(+7.20%)
May 12, 2017 6.810 6.900 6.750 6.810 2,591,315 -0.03(-0.44%)
May 11, 2017 6.780 6.920 6.725 6.840 3,472,618 +0.14(+2.09%)
May 10, 2017 6.420 6.790 6.400 6.700 6,807,453 +0.33(+5.18%)
May 09, 2017 6.870 6.890 6.360 6.370 4,105,593 -0.46(-6.73%)
May 08, 2017 6.160 7.230 6.110 6.830 9,189,253 +0.88(+14.79%)
May 05, 2017 5.770 5.960 5.670 5.950 2,348,845 +0.23(+4.02%)
May 04, 2017 5.880 5.892 5.695 5.720 2,828,562 -0.22(-3.70%)
May 03, 2017 5.920 5.990 5.890 5.940 2,863,508 -0.02(-0.34%)
May 02, 2017 5.920 6.030 5.910 5.960 4,293,618 -0.03(-0.50%)
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.