Kosmos Energy Ltd (NY: KOS )

2.210 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.800 9.010 8.780 8.890 2,250,880 +0.13(+1.48%)
May 28, 2015 8.800 8.840 8.705 8.760 1,851,893 -0.08(-0.90%)
May 27, 2015 8.880 8.925 8.820 8.840 1,098,098 -0.06(-0.67%)
May 26, 2015 9.010 9.120 8.855 8.900 1,337,620 -0.21(-2.31%)
May 22, 2015 9.090 9.110 9.110 9.110 1,074,200 -0.08(-0.87%)
May 21, 2015 9.000 9.240 8.940 9.190 894,868 +0.23(+2.57%)
May 20, 2015 8.920 9.020 8.810 8.960 1,295,591 +0.02(+0.22%)
May 19, 2015 9.170 9.170 8.790 8.940 2,461,435 -0.36(-3.87%)
May 18, 2015 9.320 9.320 9.140 9.300 1,169,924 -0.01(-0.11%)
May 15, 2015 9.160 9.330 9.020 9.310 1,730,314 +0.08(+0.87%)
May 14, 2015 9.400 9.450 9.230 9.230 1,544,418 -0.14(-1.49%)
May 13, 2015 9.410 9.440 9.280 9.370 1,478,987 +0.03(+0.32%)
May 12, 2015 9.100 9.410 9.100 9.340 2,010,464 +0.26(+2.86%)
May 11, 2015 9.370 9.480 9.070 9.080 2,767,393 -0.31(-3.30%)
May 08, 2015 9.420 9.450 9.090 9.390 1,812,418 +0.06(+0.64%)
May 07, 2015 9.500 9.530 9.270 9.330 2,045,845 -0.21(-2.20%)
May 06, 2015 9.510 9.720 9.450 9.540 2,136,556 +0.18(+1.92%)
May 05, 2015 9.720 9.880 9.300 9.360 2,628,411 +0.01(+0.11%)
May 04, 2015 9.300 9.530 9.110 9.350 3,602,188 -0.33(-3.41%)
May 01, 2015 9.730 9.860 9.590 9.680 3,116,843 -0.10(-1.02%)
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%)
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.