Kosmos Energy Ltd (NY: KOS )

3.830 USD +0.130 (+3.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.590 1.740 1.380 1.650 17,334,037 +0.21(+14.58%)
Apr 29, 2020 1.380 1.490 1.370 1.440 12,146,701 +0.14(+10.77%)
Apr 28, 2020 1.230 1.310 1.210 1.300 5,071,353 +0.09(+7.44%)
Apr 27, 2020 1.170 1.230 1.050 1.210 6,770,427 +0.03(+2.54%)
Apr 24, 2020 1.320 1.340 1.120 1.180 13,708,900 -0.03(-2.48%)
Apr 23, 2020 1.200 1.480 1.197 1.210 22,098,328 +0.06(+5.22%)
Apr 22, 2020 1.060 1.200 1.050 1.150 9,373,861 +0.12(+11.65%)
Apr 21, 2020 0.9371 1.040 0.9200 1.030 14,214,384 +0.06(+6.19%)
Apr 20, 2020 0.8800 1.000 0.8600 0.9700 13,666,169 +0.02(+2.11%)
Apr 17, 2020 0.8800 0.9500 0.8700 0.9500 10,783,400 +0.07(+7.95%)
Apr 16, 2020 0.8700 0.9000 0.8200 0.8800 10,213,173 +0.01(+1.15%)
Apr 15, 2020 0.8600 0.8928 0.8000 0.8700 9,821,037 -0.02(-2.25%)
Apr 14, 2020 0.9100 0.9200 0.8600 0.8900 10,744,751 -0.01(-1.11%)
Apr 13, 2020 0.9500 0.9800 0.8800 0.9000 11,081,143 -0.03(-3.23%)
Apr 09, 2020 0.9400 1.038 0.8835 0.9300 17,042,100 +0.01(+1.21%)
Apr 08, 2020 0.9975 1.010 0.8700 0.9189 14,463,475 +0.01(+0.98%)
Apr 07, 2020 1.150 1.320 0.8100 0.9100 19,266,745 -0.15(-14.15%)
Apr 06, 2020 0.9300 1.060 0.9000 1.060 13,033,746 +0.16(+17.36%)
Apr 03, 2020 0.8710 0.9085 0.8012 0.9032 12,519,201 +0.08(+9.08%)
Apr 02, 2020 0.8061 0.9293 0.7601 0.8280 12,957,182 +0.06(+7.90%)
Apr 01, 2020 0.8448 0.8571 0.7531 0.7674 8,553,977 -0.13(-14.31%)
Mar 31, 2020 0.9100 0.9295 0.8421 0.8956 9,837,413 +0.04(+4.44%)
Mar 30, 2020 0.9000 0.9300 0.8500 0.8575 8,078,881 -0.00(-0.31%)
Mar 27, 2020 0.9700 1.010 0.8102 0.8602 8,929,400 -0.15(-14.83%)
Mar 26, 2020 1.030 1.150 0.9000 1.010 16,052,024 +0.03(+3.06%)
Mar 25, 2020 0.8800 1.000 0.8100 0.9800 13,013,200 +0.17(+20.99%)
Mar 24, 2020 0.8000 0.8300 0.7500 0.8100 15,038,570 +0.11(+15.76%)
Mar 23, 2020 0.6196 0.7200 0.6196 0.6997 14,888,011 +0.09(+14.99%)
Mar 20, 2020 0.5800 0.6470 0.5200 0.6085 14,414,000 +0.08(+14.81%)
Mar 19, 2020 0.6000 0.6600 0.5100 0.5300 13,976,828 -0.03(-4.66%)
Mar 18, 2020 0.6201 0.6450 0.5010 0.5559 12,800,980 -0.14(-19.90%)
Mar 17, 2020 0.8001 0.8099 0.6500 0.6940 16,746,487 +0.03(+3.77%)
Mar 16, 2020 0.9000 1.055 0.6601 0.6688 15,823,896 -0.45(-40.29%)
Mar 13, 2020 1.260 1.270 0.9600 1.120 19,808,900 -0.02(-1.75%)
Mar 12, 2020 1.090 1.270 1.070 1.140 18,697,253 -0.07(-5.79%)
Mar 11, 2020 1.350 1.370 1.080 1.210 20,021,934 +0.02(+1.68%)
Mar 10, 2020 1.100 1.190 0.7300 1.190 28,894,728 +0.39(+48.75%)
Mar 09, 2020 1.320 1.340 0.7200 0.8000 31,887,747 -1.15(-58.97%)
Mar 06, 2020 2.310 2.410 1.920 1.950 12,655,700 -0.48(-19.75%)
Mar 05, 2020 2.560 2.620 2.380 2.430 12,453,045 -0.18(-6.90%)
Mar 04, 2020 2.720 2.730 2.540 2.610 13,534,264 -0.04(-1.51%)
Mar 03, 2020 2.920 2.940 2.640 2.650 12,304,741 -0.26(-8.93%)
Mar 02, 2020 3.100 3.110 2.825 2.910 11,781,916 -0.14(-4.59%)
Feb 28, 2020 2.970 3.100 2.810 3.050 24,570,700 +0.02(+0.66%)
Feb 27, 2020 3.290 3.330 3.010 3.030 14,243,360 -0.38(-11.14%)
Feb 26, 2020 3.630 3.640 3.360 3.410 10,836,660 -0.33(-8.82%)
Feb 25, 2020 4.110 4.200 3.670 3.740 12,562,484 -0.30(-7.43%)
Feb 24, 2020 4.650 4.790 4.010 4.040 15,487,996 -0.93(-18.71%)
Feb 21, 2020 5.200 5.230 4.960 4.970 8,843,800 -0.31(-5.87%)
Feb 20, 2020 5.240 5.350 5.160 5.280 6,041,796 +0.06(+1.15%)
Feb 19, 2020 5.310 5.350 5.180 5.220 6,512,421 -0.03(-0.57%)
Feb 18, 2020 5.310 5.325 5.200 5.250 4,840,953 -0.14(-2.60%)
Feb 14, 2020 5.410 5.480 5.300 5.390 6,059,800 +0.01(+0.19%)
Feb 13, 2020 5.380 5.530 5.330 5.380 5,583,119 -0.02(-0.37%)
Feb 12, 2020 5.460 5.510 5.290 5.400 7,265,715 +0.16(+3.05%)
Feb 11, 2020 5.350 5.380 5.230 5.240 5,377,847 -0.01(-0.19%)
Feb 10, 2020 5.270 5.360 5.210 5.250 5,444,170 -0.07(-1.32%)
Feb 07, 2020 5.380 5.430 5.260 5.320 4,238,900 -0.12(-2.21%)
Feb 06, 2020 5.570 5.590 5.420 5.440 2,817,667 -0.12(-2.16%)
Feb 05, 2020 5.340 5.655 5.340 5.560 4,238,674 +0.32(+6.11%)
Feb 04, 2020 5.200 5.340 5.120 5.240 4,003,383 +0.15(+2.95%)
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.