Kosmos Energy Ltd (NY: KOS )

2.310 USD -0.060 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.330 2.360 2.250 2.310 4,334,829 -0.06(-2.53%)
Jul 29, 2021 2.380 2.410 2.330 2.370 6,335,763 +0.04(+1.72%)
Jul 28, 2021 2.215 2.350 2.180 2.330 4,623,452 +0.14(+6.39%)
Jul 27, 2021 2.300 2.320 2.130 2.190 5,964,479 -0.09(-3.95%)
Jul 26, 2021 2.240 2.385 2.236 2.280 5,408,070 +0.04(+1.79%)
Jul 23, 2021 2.340 2.350 2.210 2.240 5,134,755 -0.03(-1.32%)
Jul 22, 2021 2.480 2.490 2.270 2.270 7,474,710 -0.16(-6.58%)
Jul 21, 2021 2.360 2.500 2.310 2.430 11,472,379 +0.15(+6.58%)
Jul 20, 2021 2.290 2.380 2.235 2.280 8,988,709 +0.02(+0.88%)
Jul 19, 2021 2.250 2.310 2.160 2.260 9,283,593 -0.05(-2.16%)
Jul 16, 2021 2.560 2.600 2.300 2.310 9,579,920 -0.18(-7.23%)
Jul 15, 2021 2.560 2.679 2.460 2.490 7,988,000 -0.14(-5.32%)
Jul 14, 2021 2.850 2.915 2.620 2.630 9,225,309 -0.17(-6.07%)
Jul 13, 2021 2.950 2.960 2.790 2.800 8,669,186 -0.16(-5.41%)
Jul 12, 2021 3.010 3.045 2.938 2.960 3,937,459 -0.10(-3.27%)
Jul 09, 2021 3.030 3.130 2.970 3.060 5,209,344 +0.10(+3.38%)
Jul 08, 2021 2.850 3.055 2.840 2.960 7,219,947 +0.01(+0.34%)
Jul 07, 2021 3.160 3.220 2.860 2.950 11,691,376 -0.19(-6.05%)
Jul 06, 2021 3.590 3.630 3.140 3.140 13,100,136 -0.34(-9.77%)
Jul 02, 2021 3.590 3.610 3.460 3.480 4,253,044 -0.13(-3.60%)
Jul 01, 2021 3.610 3.830 3.580 3.610 9,085,007 +0.15(+4.34%)
Jun 30, 2021 3.410 3.470 3.340 3.460 5,326,271 +0.06(+1.76%)
Jun 29, 2021 3.570 3.580 3.384 3.400 4,395,292 -0.10(-2.86%)
Jun 28, 2021 3.810 3.810 3.470 3.500 6,243,737 -0.26(-6.91%)
Jun 25, 2021 3.890 3.940 3.740 3.760 23,365,301 -0.13(-3.34%)
Jun 24, 2021 3.850 3.920 3.780 3.890 5,968,202 +0.06(+1.57%)
Jun 23, 2021 3.760 3.955 3.750 3.830 9,887,508 +0.13(+3.51%)
Jun 22, 2021 3.580 3.710 3.410 3.700 9,029,840 +0.02(+0.54%)
Jun 21, 2021 3.140 3.700 3.145 3.680 17,469,508 +0.59(+19.09%)
Jun 18, 2021 3.120 3.147 3.010 3.090 8,640,590 -0.08(-2.52%)
Jun 17, 2021 3.400 3.495 3.080 3.170 7,315,284 -0.28(-8.12%)
Jun 16, 2021 3.330 3.450 3.270 3.450 4,937,090 +0.10(+2.99%)
Jun 15, 2021 3.190 3.380 3.175 3.350 7,162,334 +0.22(+7.03%)
Jun 14, 2021 3.300 3.360 3.120 3.130 7,707,503 -0.15(-4.57%)
Jun 11, 2021 3.330 3.370 3.275 3.280 3,566,719 -0.02(-0.61%)
Jun 10, 2021 3.350 3.390 3.200 3.300 4,256,034 +0.02(+0.61%)
Jun 09, 2021 3.370 3.399 3.250 3.280 5,665,989 -0.03(-0.91%)
Jun 08, 2021 3.420 3.430 3.260 3.310 8,945,123 -0.08(-2.36%)
Jun 07, 2021 3.380 3.430 3.355 3.390 4,985,122 +0.01(+0.30%)
Jun 04, 2021 3.460 3.470 3.270 3.380 5,918,344 +0.00(+0.00%)
Jun 03, 2021 3.500 3.500 3.365 3.380 7,269,277 -0.13(-3.70%)
Jun 02, 2021 3.530 3.640 3.485 3.510 7,509,155 +0.00(+0.00%)
Jun 01, 2021 3.290 3.550 3.260 3.510 16,073,133 +0.33(+10.38%)
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%)
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.