Kosmos Energy Ltd (NY: KOS )

2.240 USD -0.070 (-3.03%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 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 4,335,329 -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%)
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.