Kosmos Energy Ltd (NY: KOS )

3.950 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 5.980 6.030 5.940 5.990 2,068,648 -0.02(-0.33%)
Apr 28, 2017 6.090 6.120 5.990 6.010 3,715,840 -0.02(-0.33%)
Apr 27, 2017 6.020 6.045 5.900 6.030 3,139,467 -0.08(-1.31%)
Apr 26, 2017 5.760 6.190 5.760 6.110 4,382,785 +0.26(+4.44%)
Apr 25, 2017 5.660 5.880 5.630 5.850 1,913,546 +0.16(+2.81%)
Apr 24, 2017 5.720 5.810 5.690 5.690 2,965,224 +0.00(+0.00%)
Apr 21, 2017 5.720 5.790 5.670 5.690 1,771,132 -0.03(-0.52%)
Apr 20, 2017 5.790 5.810 5.695 5.720 2,535,154 -0.03(-0.52%)
Apr 19, 2017 5.860 5.890 5.720 5.750 3,757,887 -0.11(-1.88%)
Apr 18, 2017 6.060 6.060 5.835 5.860 2,042,724 -0.24(-3.93%)
Apr 17, 2017 6.020 6.110 5.950 6.100 3,027,699 +0.08(+1.33%)
Apr 13, 2017 6.280 6.310 5.990 6.020 2,621,350 -0.27(-4.29%)
Apr 12, 2017 6.430 6.485 6.280 6.290 2,276,618 -0.15(-2.33%)
Apr 11, 2017 6.570 6.600 6.360 6.440 1,907,862 -0.14(-2.13%)
Apr 10, 2017 6.630 6.645 6.540 6.580 2,557,037 +0.01(+0.15%)
Apr 07, 2017 6.980 6.980 6.570 6.570 1,962,649 -0.39(-5.60%)
Apr 06, 2017 6.880 7.030 6.860 6.960 2,812,106 +0.12(+1.75%)
Apr 05, 2017 6.970 7.000 6.790 6.840 6,691,901 -0.09(-1.30%)
Apr 04, 2017 6.750 6.980 6.710 6.930 4,332,468 +0.19(+2.82%)
Apr 03, 2017 6.640 6.780 6.590 6.740 3,128,674 +0.08(+1.20%)
Mar 31, 2017 6.410 6.720 6.395 6.660 3,664,531 +0.24(+3.74%)
Mar 30, 2017 6.450 6.520 6.370 6.420 1,975,144 +0.03(+0.47%)
Mar 29, 2017 6.150 6.400 6.120 6.390 2,042,976 +0.22(+3.57%)
Mar 28, 2017 6.010 6.240 6.000 6.170 2,498,858 +0.18(+3.01%)
Mar 27, 2017 5.830 6.000 5.780 5.990 2,151,469 +0.10(+1.70%)
Mar 24, 2017 5.670 5.926 5.660 5.890 3,303,993 +0.23(+4.06%)
Mar 23, 2017 5.660 5.690 5.530 5.660 2,254,299 -0.01(-0.18%)
Mar 22, 2017 5.720 5.780 5.605 5.670 1,840,912 -0.10(-1.73%)
Mar 21, 2017 5.990 6.030 5.730 5.770 2,736,430 -0.22(-3.67%)
Mar 20, 2017 5.800 6.010 5.765 5.990 1,901,346 +0.14(+2.39%)
Mar 17, 2017 5.860 5.890 5.810 5.850 3,225,148 +0.00(+0.00%)
Mar 16, 2017 5.970 5.990 5.810 5.850 1,486,628 -0.06(-1.02%)
Mar 15, 2017 5.940 5.990 5.850 5.910 6,356,974 +0.05(+0.85%)
Mar 14, 2017 5.900 5.930 5.790 5.860 2,059,638 -0.16(-2.66%)
Mar 13, 2017 5.850 6.060 5.850 6.020 1,988,177 +0.15(+2.56%)
Mar 10, 2017 5.960 6.030 5.815 5.870 2,093,824 -0.04(-0.68%)
Mar 09, 2017 5.600 5.945 5.550 5.910 2,814,664 +0.32(+5.72%)
Mar 08, 2017 5.860 5.910 5.570 5.590 1,582,681 -0.25(-4.28%)
Mar 07, 2017 6.100 6.120 5.840 5.840 1,262,023 -0.21(-3.47%)
Mar 06, 2017 6.010 6.070 5.920 6.050 1,529,287 +0.06(+1.00%)
Mar 03, 2017 6.110 6.150 5.970 5.990 1,885,836 -0.12(-1.96%)
Mar 02, 2017 6.220 6.260 6.105 6.110 1,507,076 -0.20(-3.17%)
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.