Indicators

Kosmos Energy Ltd (NY: KOS )

5.880 +0.050 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.160	7.241	6.710	6.760	8,805,037	-0.36(-5.06%)
Apr 28, 2022	6.850	7.240	6.545	7.120	11,590,104	+0.27(+3.94%)
Apr 27, 2022	6.620	6.890	6.450	6.850	10,642,518	+0.24(+3.63%)
Apr 26, 2022	6.590	6.950	6.375	6.610	12,648,535	+0.10(+1.54%)
Apr 25, 2022	6.370	6.595	6.095	6.510	14,487,189	-0.13(-1.96%)
Apr 22, 2022	6.840	7.090	6.590	6.640	10,280,270	-0.29(-4.18%)
Apr 21, 2022	7.390	7.470	6.860	6.930	9,692,020	-0.42(-5.71%)
Apr 20, 2022	7.460	7.540	7.230	7.350	9,126,868	+0.00(+0.00%)
Apr 19, 2022	7.450	7.550	7.240	7.350	10,738,906	-0.22(-2.91%)
Apr 18, 2022	7.700	7.820	7.500	7.570	10,731,039	-0.06(-0.79%)
Apr 14, 2022	7.650	7.740	7.460	7.630	9,720,030	-0.11(-1.42%)
Apr 13, 2022	7.760	7.930	7.510	7.740	11,562,212	+0.12(+1.57%)
Apr 12, 2022	7.710	8.020	7.580	7.620	15,430,391	+0.06(+0.79%)
Apr 11, 2022	7.640	7.700	7.230	7.560	12,128,042	-0.12(-1.56%)
Apr 08, 2022	7.660	7.760	7.550	7.680	9,802,982	+0.03(+0.39%)
Apr 07, 2022	7.830	8.050	7.383	7.650	14,508,605	-0.09(-1.16%)
Apr 06, 2022	7.750	8.360	7.590	7.740	20,967,108	+0.18(+2.38%)
Apr 05, 2022	8.090	8.216	7.560	7.560	12,451,922	-0.45(-5.62%)
Apr 04, 2022	8.050	8.100	7.770	8.010	16,161,805	+0.10(+1.26%)

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.