Skip to main content

Kosmos Energy Ltd (NY: KOS )

5.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.529 6.739 6.271 6.682 1,738,917 +0.13(+2.04%)
Aug 28, 2015 6.319 6.739 6.290 6.548 1,751,258 +0.25(+3.94%)
Aug 27, 2015 6.099 6.405 6.061 6.300 1,391,839 +0.36(+6.11%)
Aug 26, 2015 5.956 5.975 5.813 5.937 1,121,697 +0.10(+1.80%)
Aug 25, 2015 5.727 6.090 5.689 5.832 1,341,652 -0.09(-1.45%)
Aug 24, 2015 5.956 6.185 5.861 5.918 1,963,050 -0.29(-4.62%)
Aug 21, 2015 6.309 6.371 6.166 6.204 944,280 -0.13(-2.11%)
Aug 20, 2015 6.481 6.491 6.314 6.338 830,872 -0.12(-1.92%)
Aug 19, 2015 6.720 6.768 6.367 6.462 919,962 -0.32(-4.78%)
Aug 18, 2015 6.634 6.815 6.567 6.787 954,062 +0.11(+1.57%)
Aug 17, 2015 6.787 6.796 6.643 6.682 919,204 -0.06(-0.85%)
Aug 14, 2015 6.939 7.025 6.729 6.739 854,049 -0.17(-2.49%)
Aug 13, 2015 7.102 7.125 6.834 6.911 1,889,682 -0.29(-3.98%)
Aug 12, 2015 7.044 7.278 7.006 7.197 2,014,619 +0.17(+2.45%)
Aug 11, 2015 6.844 7.049 6.777 7.025 1,392,874 +0.07(+0.96%)
Aug 10, 2015 6.558 7.016 6.491 6.958 1,674,743 +0.40(+6.11%)
Aug 07, 2015 6.662 6.768 6.510 6.558 1,800,260 -0.14(-2.14%)
Aug 06, 2015 6.443 6.725 6.319 6.701 2,373,806 +0.24(+3.69%)
Aug 05, 2015 6.634 6.729 6.395 6.462 1,782,582 -0.13(-2.03%)
Aug 04, 2015 6.634 6.729 6.462 6.596 1,632,943 -0.01(-0.14%)
Aug 03, 2015 5.498 6.768 5.374 6.605 3,129,482 -0.27(-3.89%)
Jul 31, 2015 7.006 7.006 6.844 6.872 1,789,725 -0.11(-1.64%)
Jul 30, 2015 6.949 7.216 6.939 6.987 2,045,683 +0.01(+0.14%)
Jul 29, 2015 6.796 7.044 6.733 6.977 1,180,055 +0.16(+2.38%)
Jul 28, 2015 6.615 6.872 6.558 6.815 2,185,253 +0.24(+3.63%)
Jul 27, 2015 6.643 6.748 6.558 6.577 1,287,158 -0.16(-2.41%)
Jul 24, 2015 6.834 6.853 6.662 6.739 1,234,375 -0.11(-1.53%)
Jul 23, 2015 6.834 6.901 6.720 6.844 1,220,704 +0.03(+0.42%)
Jul 22, 2015 6.911 6.949 6.739 6.815 1,584,923 -0.12(-1.79%)
Jul 21, 2015 6.777 7.044 6.768 6.939 1,892,479 +0.17(+2.54%)
Jul 20, 2015 7.111 7.130 6.720 6.768 1,865,991 -0.33(-4.70%)
Jul 17, 2015 7.350 7.350 7.044 7.102 1,549,350 -0.25(-3.38%)
Jul 16, 2015 7.550 7.550 7.264 7.350 1,178,374 -0.13(-1.79%)
Jul 15, 2015 7.569 7.655 7.464 7.483 1,556,826 -0.15(-2.00%)
Jul 14, 2015 7.436 7.665 7.436 7.636 1,472,840 +0.14(+1.91%)
Jul 13, 2015 7.502 7.541 7.283 7.493 1,350,971 -0.02(-0.25%)
Jul 10, 2015 7.588 7.636 7.378 7.512 1,213,270 -0.03(-0.38%)
Jul 09, 2015 7.607 7.684 7.512 7.541 1,852,578 +0.06(+0.77%)
Jul 08, 2015 7.798 7.827 7.426 7.483 1,160,051 -0.32(-4.16%)
Jul 07, 2015 7.636 7.817 7.417 7.808 2,767,599 +0.25(+3.28%)
Jul 06, 2015 7.579 7.684 7.531 7.560 2,343,732 -0.15(-1.98%)
Jul 02, 2015 7.751 7.712 7.712 7.712 2,485,140 +0.14(+1.89%)
Jul 01, 2015 8.037 8.051 7.522 7.569 1,982,714 -0.48(-5.93%)
Jun 30, 2015 8.113 8.113 7.961 8.047 2,251,250 +0.01(+0.12%)
Jun 29, 2015 8.066 8.190 8.027 8.037 1,578,838 -0.14(-1.75%)
Jun 26, 2015 8.228 8.276 8.161 8.180 4,899,053 -0.11(-1.27%)
Jun 25, 2015 8.257 8.295 8.218 8.285 871,387 +0.03(+0.35%)
Jun 24, 2015 8.314 8.362 8.237 8.257 1,007,937 -0.09(-1.03%)
Jun 23, 2015 8.304 8.400 8.295 8.342 1,917,497 +0.01(+0.11%)
Jun 22, 2015 8.276 8.390 8.266 8.333 802,803 +0.07(+0.81%)
Jun 19, 2015 8.333 8.409 8.237 8.266 1,282,184 -0.11(-1.37%)
Jun 18, 2015 8.552 8.581 8.362 8.381 907,033 -0.12(-1.46%)
Jun 17, 2015 8.600 8.657 8.419 8.505 1,126,069 -0.06(-0.67%)
Jun 16, 2015 8.476 8.562 8.438 8.562 719,648 +0.09(+1.01%)
Jun 15, 2015 8.419 8.552 8.371 8.476 727,027 +0.03(+0.34%)
Jun 12, 2015 8.562 8.600 8.419 8.447 1,066,085 -0.15(-1.78%)
Jun 11, 2015 8.629 8.715 8.567 8.600 1,246,248 +0.01(+0.11%)
Jun 10, 2015 8.677 8.705 8.543 8.591 841,082 +0.07(+0.78%)
Jun 09, 2015 8.572 8.648 8.495 8.524 1,126,312 +0.00(+0.00%)
Jun 08, 2015 8.447 8.552 8.400 8.524 1,544,682 +0.07(+0.79%)
Jun 05, 2015 8.257 8.543 8.257 8.457 975,245 +0.20(+2.43%)
Jun 04, 2015 8.285 8.314 8.161 8.257 1,683,068 -0.07(-0.80%)
Jun 03, 2015 8.447 8.486 8.314 8.323 2,000,868 -0.17(-2.02%)
Jun 02, 2015 8.505 8.610 8.467 8.495 2,189,463 +0.03(+0.34%)
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.