Kosmos Energy Ltd (NY: KOS )

2.430 USD +0.120 (+5.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.270 3.280 3.160 3.180 6,024,386 -0.04(-1.24%)
May 27, 2021 3.200 3.265 3.150 3.220 5,414,327 +0.02(+0.63%)
May 26, 2021 3.110 3.250 3.110 3.200 5,091,743 +0.06(+1.91%)
May 25, 2021 3.250 3.350 3.120 3.140 7,140,296 -0.13(-3.98%)
May 24, 2021 3.090 3.270 3.020 3.270 7,172,636 +0.24(+7.92%)
May 21, 2021 3.040 3.055 2.940 3.030 5,700,076 +0.05(+1.68%)
May 20, 2021 2.980 2.990 2.850 2.980 4,164,418 +0.01(+0.34%)
May 19, 2021 3.060 3.080 2.870 2.970 5,955,242 -0.23(-7.19%)
May 18, 2021 3.200 3.300 3.170 3.200 6,287,584 -0.01(-0.31%)
May 17, 2021 2.950 3.220 2.920 3.210 7,257,334 +0.27(+9.18%)
May 14, 2021 2.760 2.970 2.760 2.940 5,156,770 +0.23(+8.49%)
May 13, 2021 2.840 2.960 2.650 2.710 6,781,412 -0.15(-5.24%)
May 12, 2021 2.890 3.050 2.845 2.860 6,424,607 -0.03(-1.04%)
May 11, 2021 2.780 2.890 2.730 2.890 5,468,256 +0.05(+1.76%)
May 10, 2021 3.130 3.220 2.830 2.840 5,941,685 -0.31(-9.84%)
May 07, 2021 2.890 3.170 2.850 3.150 10,282,133 +0.23(+7.88%)
May 06, 2021 2.920 2.940 2.805 2.920 4,859,966 +0.01(+0.34%)
May 05, 2021 2.850 2.945 2.800 2.910 9,144,375 +0.12(+4.30%)
May 04, 2021 2.950 2.960 2.730 2.790 10,261,003 -0.21(-7.00%)
May 03, 2021 2.930 3.000 2.880 3.000 3,679,640 +0.14(+4.90%)
Apr 30, 2021 2.830 2.930 2.775 2.860 5,485,400 -0.06(-2.05%)
Apr 29, 2021 3.000 3.040 2.860 2.920 3,984,059 +0.00(+0.00%)
Apr 28, 2021 2.770 2.945 2.760 2.920 5,729,097 +0.15(+5.42%)
Apr 27, 2021 2.760 2.800 2.670 2.770 3,692,974 +0.04(+1.47%)
Apr 26, 2021 2.620 2.760 2.570 2.730 3,673,416 +0.12(+4.60%)
Apr 23, 2021 2.570 2.660 2.490 2.610 4,348,200 +0.03(+1.16%)
Apr 22, 2021 2.670 2.700 2.550 2.580 4,814,025 -0.07(-2.64%)
Apr 21, 2021 2.420 2.660 2.370 2.650 6,200,731 +0.16(+6.43%)
Apr 20, 2021 2.640 2.650 2.460 2.490 6,132,487 -0.18(-6.74%)
Apr 19, 2021 2.660 2.750 2.620 2.670 3,308,770 -0.01(-0.37%)
Apr 16, 2021 2.750 2.764 2.630 2.680 4,302,100 -0.06(-2.19%)
Apr 15, 2021 2.850 2.870 2.710 2.740 3,706,683 -0.13(-4.53%)
Apr 14, 2021 2.740 2.985 2.720 2.870 5,751,727 +0.17(+6.30%)
Apr 13, 2021 2.750 2.789 2.620 2.700 3,555,231 -0.05(-1.82%)
Apr 12, 2021 2.830 2.870 2.720 2.750 3,480,127 -0.03(-1.08%)
Apr 09, 2021 2.960 3.010 2.770 2.780 6,202,500 -0.21(-7.02%)
Apr 08, 2021 3.020 3.030 2.920 2.990 3,964,011 -0.04(-1.32%)
Apr 07, 2021 3.070 3.090 2.990 3.030 4,843,941 -0.03(-0.98%)
Apr 06, 2021 3.100 3.220 3.040 3.060 5,086,881 +0.00(+0.00%)
Apr 05, 2021 3.220 3.220 2.990 3.060 6,505,421 -0.19(-5.85%)
Apr 01, 2021 3.130 3.275 3.090 3.250 6,855,900 +0.18(+5.86%)
Mar 31, 2021 3.020 3.140 3.010 3.070 4,753,791 +0.01(+0.33%)
Mar 30, 2021 2.940 3.080 2.860 3.060 5,201,593 +0.10(+3.38%)
Mar 29, 2021 3.160 3.240 2.950 2.960 7,215,712 -0.28(-8.64%)
Mar 26, 2021 3.120 3.250 3.043 3.240 9,465,400 +0.20(+6.58%)
Mar 25, 2021 2.800 3.040 2.680 3.040 10,090,568 +0.14(+4.83%)
Mar 24, 2021 2.950 3.030 2.870 2.900 7,068,678 +0.07(+2.47%)
Mar 23, 2021 2.980 3.040 2.800 2.830 8,334,823 -0.24(-7.82%)
Mar 22, 2021 3.180 3.200 2.990 3.070 7,739,353 -0.17(-5.25%)
Mar 19, 2021 3.110 3.250 2.960 3.240 20,876,100 +0.23(+7.64%)
Mar 18, 2021 3.410 3.440 2.960 3.010 10,258,370 -0.45(-13.01%)
Mar 17, 2021 3.350 3.480 3.270 3.460 5,695,076 +0.05(+1.47%)
Mar 16, 2021 3.560 3.565 3.340 3.410 7,980,209 -0.23(-6.32%)
Mar 15, 2021 3.540 3.680 3.490 3.640 7,432,205 +0.08(+2.25%)
Mar 12, 2021 3.460 3.590 3.370 3.560 8,457,800 +0.05(+1.42%)
Mar 11, 2021 3.250 3.520 3.170 3.510 10,514,156 +0.34(+10.73%)
Mar 10, 2021 3.010 3.200 2.960 3.170 10,857,960 +0.13(+4.28%)
Mar 09, 2021 3.010 3.160 2.910 3.040 6,915,923 +0.13(+4.47%)
Mar 08, 2021 3.470 3.530 2.860 2.910 14,524,956 -0.47(-13.91%)
Mar 05, 2021 3.600 3.690 3.275 3.380 11,667,600 -0.05(-1.46%)
Mar 04, 2021 3.330 3.630 3.290 3.430 11,966,487 +0.17(+5.21%)
Mar 03, 2021 3.100 3.410 3.080 3.260 8,138,203 +0.21(+6.89%)
Mar 02, 2021 3.160 3.250 3.040 3.050 6,187,966 -0.15(-4.69%)
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.