Kosmos Energy Ltd (NY: KOS )

3.210 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.790 9.810 9.575 9.780 2,116,912 +0.06(+0.62%)
Apr 29, 2015 9.500 9.760 9.460 9.720 1,772,223 +0.21(+2.21%)
Apr 28, 2015 9.540 9.850 9.435 9.510 4,622,223 -0.02(-0.21%)
Apr 27, 2015 8.850 10.03 8.840 9.530 8,469,678 +0.84(+9.67%)
Apr 24, 2015 8.670 8.770 8.610 8.690 1,358,347 +0.02(+0.23%)
Apr 23, 2015 8.500 8.700 8.490 8.670 1,132,157 +0.19(+2.24%)
Apr 22, 2015 8.510 8.645 8.440 8.480 1,012,178 -0.02(-0.24%)
Apr 21, 2015 8.530 8.590 8.400 8.500 1,409,573 -0.02(-0.23%)
Apr 20, 2015 8.620 8.790 8.510 8.520 917,397 -0.10(-1.16%)
Apr 17, 2015 8.660 8.760 8.560 8.620 1,761,992 -0.05(-0.58%)
Apr 16, 2015 8.560 8.790 8.525 8.670 1,415,168 +0.03(+0.35%)
Apr 15, 2015 8.550 8.690 8.490 8.640 1,937,179 +0.17(+2.01%)
Apr 14, 2015 8.460 8.560 8.420 8.470 1,149,365 +0.13(+1.56%)
Apr 13, 2015 8.630 8.790 8.320 8.340 1,738,552 -0.26(-3.02%)
Apr 10, 2015 8.600 8.640 8.520 8.600 920,323 +0.04(+0.47%)
Apr 09, 2015 8.470 8.610 8.420 8.560 975,673 +0.16(+1.90%)
Apr 08, 2015 8.670 8.670 8.380 8.400 1,732,107 -0.22(-2.55%)
Apr 07, 2015 8.670 8.850 8.600 8.620 1,684,989 -0.09(-1.03%)
Apr 06, 2015 8.500 8.750 8.400 8.710 2,186,936 +0.26(+3.08%)
Apr 02, 2015 8.250 8.450 8.450 8.450 2,228,900 +0.35(+4.32%)
Apr 01, 2015 7.940 8.280 7.940 8.100 1,951,400 +0.19(+2.40%)
Mar 31, 2015 7.860 8.020 7.830 7.910 973,845 -0.04(-0.50%)
Mar 30, 2015 8.110 8.180 7.810 7.950 1,804,268 -0.11(-1.36%)
Mar 27, 2015 8.240 8.240 8.010 8.060 1,050,509 -0.12(-1.47%)
Mar 26, 2015 8.210 8.310 8.060 8.180 1,159,468 +0.12(+1.49%)
Mar 25, 2015 7.940 8.080 7.760 8.060 1,537,922 +0.15(+1.90%)
Mar 24, 2015 7.990 8.085 7.850 7.910 2,103,768 -0.10(-1.25%)
Mar 23, 2015 8.210 8.330 7.970 8.010 1,713,894 -0.23(-2.79%)
Mar 20, 2015 8.460 8.465 8.210 8.240 1,250,837 -0.11(-1.32%)
Mar 19, 2015 8.210 8.390 8.140 8.350 952,426 -0.02(-0.24%)
Mar 18, 2015 7.920 8.410 7.910 8.370 1,316,559 +0.33(+4.10%)
Mar 17, 2015 7.990 8.130 7.924 8.040 1,298,989 -0.02(-0.25%)
Mar 16, 2015 8.100 8.120 7.890 8.060 1,464,798 -0.08(-0.98%)
Mar 13, 2015 8.130 8.230 8.010 8.140 1,530,098 -0.09(-1.09%)
Mar 12, 2015 8.440 8.450 8.230 8.230 1,428,552 -0.18(-2.14%)
Mar 11, 2015 8.250 8.465 8.190 8.410 1,457,657 +0.21(+2.56%)
Mar 10, 2015 8.130 8.310 8.120 8.200 1,577,619 -0.05(-0.61%)
Mar 09, 2015 8.270 8.430 8.170 8.250 1,361,839 -0.03(-0.36%)
Mar 06, 2015 8.180 8.380 8.150 8.280 1,533,552 +0.01(+0.12%)
Mar 05, 2015 8.230 8.330 8.180 8.270 1,373,586 +0.03(+0.36%)
Mar 04, 2015 8.150 8.280 8.130 8.240 1,517,564 +0.11(+1.35%)
Mar 03, 2015 7.970 8.275 7.970 8.130 2,416,402 +0.16(+2.01%)
Mar 02, 2015 8.290 8.430 7.880 7.970 5,090,182 -1.01(-11.25%)
Feb 27, 2015 8.830 9.045 8.730 8.980 3,501,991 +0.21(+2.39%)
Feb 26, 2015 8.770 8.810 8.690 8.770 1,763,704 -0.07(-0.79%)
Feb 25, 2015 8.570 8.880 8.500 8.840 2,726,540 +0.30(+3.51%)
Feb 24, 2015 8.720 8.770 8.450 8.540 2,259,365 -0.09(-1.04%)
Feb 23, 2015 8.800 8.950 8.530 8.630 2,296,300 -0.10(-1.15%)
Feb 20, 2015 8.760 8.920 8.665 8.730 1,233,426 -0.07(-0.80%)
Feb 19, 2015 8.580 8.900 8.580 8.800 2,608,802 -0.07(-0.79%)
Feb 18, 2015 8.790 8.980 8.780 8.870 1,440,530 -0.03(-0.34%)
Feb 17, 2015 9.010 9.080 8.870 8.900 1,905,007 -0.15(-1.66%)
Feb 13, 2015 9.080 9.050 9.050 9.050 1,724,300 +0.10(+1.12%)
Feb 12, 2015 8.950 9.100 8.920 8.950 2,518,531 +0.16(+1.82%)
Feb 11, 2015 8.660 8.885 8.600 8.790 1,146,462 -0.01(-0.11%)
Feb 10, 2015 8.900 8.900 8.589 8.800 1,316,423 -0.11(-1.23%)
Feb 09, 2015 8.740 9.030 8.700 8.910 1,769,352 +0.23(+2.65%)
Feb 06, 2015 8.740 8.783 8.560 8.680 2,262,850 +0.15(+1.76%)
Feb 05, 2015 8.450 8.615 8.370 8.530 3,665,178 +0.17(+2.03%)
Feb 04, 2015 8.650 8.810 8.280 8.360 5,684,697 -0.44(-5.00%)
Feb 03, 2015 9.090 9.320 8.620 8.800 3,731,475 -0.17(-1.90%)
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.