Kosmos Energy Ltd (NY: KOS )

3.950 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.290 2.370 2.268 2.360 3,903,143 +0.06(+2.61%)
Aug 30, 2021 2.370 2.380 2.240 2.300 4,371,449 -0.03(-1.29%)
Aug 27, 2021 2.220 2.370 2.210 2.330 5,424,153 +0.17(+7.87%)
Aug 26, 2021 2.260 2.270 2.160 2.160 3,241,334 -0.12(-5.26%)
Aug 25, 2021 2.210 2.300 2.160 2.280 4,249,842 +0.08(+3.64%)
Aug 24, 2021 2.200 2.260 2.143 2.200 6,073,954 +0.04(+1.85%)
Aug 23, 2021 2.080 2.200 2.080 2.160 6,642,760 +0.18(+9.09%)
Aug 20, 2021 1.810 2.000 1.810 1.980 6,768,144 +0.14(+7.61%)
Aug 19, 2021 1.900 1.930 1.800 1.840 7,814,741 -0.12(-6.12%)
Aug 18, 2021 2.040 2.080 1.960 1.960 5,094,121 -0.06(-2.97%)
Aug 17, 2021 2.050 2.100 1.995 2.020 4,387,015 -0.05(-2.42%)
Aug 16, 2021 2.100 2.130 2.060 2.070 5,236,230 -0.11(-5.05%)
Aug 13, 2021 2.210 2.250 2.170 2.180 6,237,633 -0.03(-1.36%)
Aug 12, 2021 2.220 2.260 2.170 2.210 3,716,657 -0.04(-1.78%)
Aug 11, 2021 2.200 2.280 2.170 2.250 5,360,126 +0.02(+0.90%)
Aug 10, 2021 2.160 2.250 2.145 2.230 5,251,825 +0.09(+4.21%)
Aug 09, 2021 2.200 2.215 2.120 2.140 7,742,631 -0.15(-6.55%)
Aug 06, 2021 2.290 2.340 2.220 2.290 4,797,602 +0.04(+1.78%)
Aug 05, 2021 2.090 2.330 2.070 2.250 8,620,357 +0.20(+9.76%)
Aug 04, 2021 2.170 2.200 2.035 2.050 8,148,835 -0.16(-7.24%)
Aug 03, 2021 2.240 2.280 2.160 2.210 5,649,460 -0.03(-1.34%)
Aug 02, 2021 2.310 2.430 2.230 2.240 5,159,650 -0.07(-3.03%)
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%)
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%)
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.