Kosmos Energy Ltd (NY: KOS )

2.240 USD -0.070 (-3.03%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.360 5.890 5.335 5.740 4,315,353 +0.42(+7.89%)
May 27, 2016 5.450 5.320 5.320 5.320 1,470,100 -0.15(-2.74%)
May 26, 2016 5.400 5.490 5.350 5.470 1,702,874 +0.11(+2.05%)
May 25, 2016 5.260 5.390 5.220 5.360 1,314,702 +0.13(+2.49%)
May 24, 2016 5.200 5.250 5.090 5.230 1,545,027 +0.08(+1.55%)
May 23, 2016 5.150 5.170 5.040 5.150 1,312,320 -0.05(-0.96%)
May 20, 2016 5.080 5.210 5.020 5.200 2,237,949 +0.12(+2.36%)
May 19, 2016 4.970 5.080 4.810 5.080 1,432,463 +0.01(+0.20%)
May 18, 2016 5.080 5.170 5.020 5.070 1,494,789 -0.04(-0.78%)
May 17, 2016 5.070 5.190 5.010 5.110 1,736,018 +0.06(+1.19%)
May 16, 2016 5.090 5.200 5.030 5.050 2,117,841 +0.04(+0.80%)
May 13, 2016 4.810 5.010 4.780 5.010 2,433,082 +0.15(+3.09%)
May 12, 2016 5.250 5.300 4.820 4.860 1,289,706 -0.32(-6.18%)
May 11, 2016 5.040 5.300 4.810 5.180 3,099,709 +0.35(+7.25%)
May 10, 2016 4.650 5.000 4.650 4.830 2,688,939 +0.19(+4.09%)
May 09, 2016 5.250 5.250 4.630 4.640 3,192,363 -0.68(-12.78%)
May 06, 2016 5.380 5.545 5.290 5.320 1,365,104 -0.14(-2.56%)
May 05, 2016 5.760 5.760 5.390 5.460 1,135,336 -0.07(-1.27%)
May 04, 2016 5.860 5.990 5.520 5.530 1,395,182 -0.35(-5.95%)
May 03, 2016 6.210 6.250 5.830 5.880 1,368,121 -0.45(-7.11%)
May 02, 2016 6.440 6.440 6.180 6.330 1,070,352 -0.15(-2.31%)
Apr 29, 2016 6.450 6.570 6.360 6.480 1,623,061 +0.08(+1.25%)
Apr 28, 2016 6.600 6.680 6.390 6.400 911,780 -0.26(-3.90%)
Apr 27, 2016 6.590 6.785 6.530 6.660 920,664 +0.14(+2.15%)
Apr 26, 2016 6.480 6.550 6.340 6.520 696,845 +0.11(+1.72%)
Apr 25, 2016 6.490 6.550 6.280 6.410 1,642,714 -0.11(-1.69%)
Apr 22, 2016 6.210 6.550 6.210 6.520 1,188,254 +0.32(+5.16%)
Apr 21, 2016 6.190 6.280 6.090 6.200 1,641,227 +0.04(+0.65%)
Apr 20, 2016 6.090 6.240 6.000 6.160 1,363,268 +0.02(+0.33%)
Apr 19, 2016 6.020 6.260 5.970 6.140 937,381 +0.17(+2.85%)
Apr 18, 2016 5.690 6.010 5.670 5.970 1,055,200 +0.08(+1.36%)
Apr 15, 2016 6.140 6.180 5.850 5.890 1,512,172 -0.35(-5.61%)
Apr 14, 2016 6.220 6.260 6.070 6.240 896,495 +0.05(+0.81%)
Apr 13, 2016 6.240 6.330 6.110 6.190 1,240,718 -0.04(-0.64%)
Apr 12, 2016 5.870 6.275 5.800 6.230 1,278,817 +0.39(+6.68%)
Apr 11, 2016 5.960 5.980 5.780 5.840 851,829 -0.07(-1.18%)
Apr 08, 2016 5.880 5.930 5.790 5.910 701,918 +0.18(+3.14%)
Apr 07, 2016 5.740 5.830 5.635 5.730 830,291 -0.04(-0.69%)
Apr 06, 2016 5.740 5.810 5.590 5.770 1,202,122 +0.13(+2.30%)
Apr 05, 2016 5.550 5.750 5.540 5.640 1,801,439 +0.01(+0.18%)
Apr 04, 2016 5.640 5.790 5.550 5.630 1,231,332 +0.02(+0.36%)
Apr 01, 2016 5.620 5.700 5.550 5.610 955,178 -0.21(-3.61%)
Mar 31, 2016 5.630 5.860 5.630 5.820 2,362,088 +0.18(+3.19%)
Mar 30, 2016 5.650 5.890 5.560 5.640 1,811,530 +0.08(+1.44%)
Mar 29, 2016 5.490 5.695 5.440 5.560 1,814,787 -0.04(-0.71%)
Mar 28, 2016 5.760 5.770 5.460 5.600 2,436,092 -0.11(-1.93%)
Mar 24, 2016 5.490 5.710 5.710 5.710 2,409,400 +0.11(+1.96%)
Mar 23, 2016 6.020 6.080 5.570 5.600 2,182,062 -0.45(-7.44%)
Mar 22, 2016 6.030 6.160 5.920 6.050 787,024 -0.07(-1.14%)
Mar 21, 2016 6.000 6.160 5.930 6.120 777,563 +0.08(+1.32%)
Mar 18, 2016 6.140 6.405 5.910 6.040 2,029,560 +0.00(+0.00%)
Mar 17, 2016 6.110 6.240 6.020 6.040 1,788,453 +0.01(+0.17%)
Mar 16, 2016 5.800 6.150 5.795 6.030 1,905,790 +0.35(+6.16%)
Mar 15, 2016 5.490 5.700 5.330 5.680 1,251,396 +0.07(+1.25%)
Mar 14, 2016 5.530 5.640 5.420 5.610 1,325,483 -0.09(-1.58%)
Mar 11, 2016 5.580 5.730 5.510 5.700 1,264,658 +0.24(+4.40%)
Mar 10, 2016 5.460 5.460 5.150 5.460 1,678,734 -0.09(-1.62%)
Mar 09, 2016 5.620 5.710 5.435 5.550 3,466,545 +0.10(+1.83%)
Mar 08, 2016 5.510 5.530 5.180 5.450 3,052,189 -0.16(-2.85%)
Mar 07, 2016 5.500 5.620 5.315 5.610 3,182,877 +0.17(+3.12%)
Mar 04, 2016 5.510 5.590 5.350 5.440 2,689,565 +0.02(+0.37%)
Mar 03, 2016 5.070 5.450 5.010 5.420 1,122,750 +0.33(+6.48%)
Mar 02, 2016 4.900 5.100 4.780 5.090 933,126 +0.17(+3.46%)
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.