Skip to main content

Kosmos Energy Ltd (NY: KOS )

5.960 +0.070 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.500 4.880 4.440 4.860 16,539,431 +0.36(+8.00%)
Feb 25, 2022 4.510 4.530 4.420 4.500 10,558,187 -0.08(-1.75%)
Feb 24, 2022 4.360 4.740 4.310 4.580 18,369,896 +0.35(+8.27%)
Feb 23, 2022 4.220 4.360 4.190 4.230 7,196,380 +0.06(+1.44%)
Feb 22, 2022 4.410 4.460 4.090 4.170 8,190,371 -0.11(-2.57%)
Feb 18, 2022 4.280 0 -0.05(-1.15%)
Feb 17, 2022 4.200 4.400 4.180 4.330 8,967,745 +0.13(+3.10%)
Feb 16, 2022 4.360 4.420 4.160 4.200 12,107,636 +0.00(+0.00%)
Feb 15, 2022 4.360 4.410 4.150 4.200 19,611,204 -0.43(-9.29%)
Feb 14, 2022 4.850 4.850 4.595 4.630 9,837,922 -0.23(-4.73%)
Feb 11, 2022 4.430 4.875 4.383 4.860 15,164,798 +0.55(+12.76%)
Feb 10, 2022 4.350 4.595 4.280 4.310 9,202,656 -0.12(-2.71%)
Feb 09, 2022 4.470 4.600 4.420 4.430 5,388,328 +0.01(+0.23%)
Feb 08, 2022 4.650 4.665 4.380 4.420 7,186,854 -0.28(-5.96%)
Feb 07, 2022 4.720 4.910 4.630 4.700 10,165,054 -0.03(-0.63%)
Feb 04, 2022 4.840 5.090 4.705 4.730 13,994,012 -0.02(-0.42%)
Feb 03, 2022 4.600 4.760 4.750 11,237,171 +0.12(+2.59%)
Feb 02, 2022 4.680 4.690 4.500 4.630 10,323,376 -0.08(-1.70%)
Feb 01, 2022 4.310 4.745 4.275 4.710 12,012,843 +0.38(+8.78%)
Jan 31, 2022 4.280 4.380 4.330 8,730,940 +0.02(+0.46%)
Jan 28, 2022 4.280 4.460 4.120 4.310 13,530,787 -0.02(-0.46%)
Jan 27, 2022 4.490 4.605 4.225 4.330 13,192,322 -0.03(-0.69%)
Jan 26, 2022 4.850 4.855 4.290 4.360 19,168,482 -0.38(-8.02%)
Jan 25, 2022 4.190 4.800 4.055 4.740 15,354,907 +0.50(+11.79%)
Jan 24, 2022 4.020 4.270 3.890 4.240 15,163,147 +0.00(+0.00%)
Jan 21, 2022 4.210 4.530 4.200 4.240 13,724,824 -0.15(-3.42%)
Jan 20, 2022 4.350 4.690 4.320 4.390 13,535,893 -0.03(-0.68%)
Jan 19, 2022 4.890 4.890 4.412 4.420 14,272,042 -0.35(-7.34%)
Jan 18, 2022 4.750 4.820 4.640 4.770 13,096,248 +0.19(+4.15%)
Jan 14, 2022 4.580 0 +0.09(+2.00%)
Jan 13, 2022 4.570 4.685 4.480 4.490 8,977,468 -0.13(-2.81%)
Jan 12, 2022 4.650 4.710 4.530 4.620 8,777,604 +0.00(+0.00%)
Jan 11, 2022 4.420 4.680 4.300 4.620 10,345,338 +0.28(+6.45%)
Jan 10, 2022 4.380 4.435 4.165 4.340 7,936,563 +0.01(+0.23%)
Jan 07, 2022 4.240 4.360 4.180 4.330 7,691,305 +0.06(+1.41%)
Jan 06, 2022 4.100 4.340 4.060 4.270 11,582,669 +0.32(+8.10%)
Jan 05, 2022 4.050 4.110 3.930 3.950 9,957,759 -0.07(-1.74%)
Jan 04, 2022 3.910 4.050 3.880 4.020 11,758,491 +0.20(+5.24%)
Jan 03, 2022 3.450 3.830 3.450 3.820 7,656,183 +0.36(+10.40%)
Dec 31, 2021 3.430 3.500 3.420 3.460 4,309,097 -0.01(-0.29%)
Dec 30, 2021 3.550 3.610 3.460 3.470 4,426,930 -0.08(-2.25%)
Dec 29, 2021 3.520 3.620 3.460 3.550 4,712,867 +0.02(+0.57%)
Dec 28, 2021 3.600 3.635 3.490 3.530 4,186,094 -0.02(-0.56%)
Dec 27, 2021 3.450 3.555 3.380 3.550 8,272,292 +0.06(+1.72%)
Dec 23, 2021 3.500 3.560 3.452 3.490 4,305,991 -0.02(-0.57%)
Dec 22, 2021 3.450 3.555 3.370 3.510 4,688,496 +0.04(+1.15%)
Dec 21, 2021 3.310 3.485 3.310 3.470 8,658,769 +0.21(+6.44%)
Dec 20, 2021 3.150 3.290 3.020 3.260 9,782,718 -0.05(-1.51%)
Dec 17, 2021 3.380 3.450 3.240 3.310 19,343,720 -0.10(-2.93%)
Dec 16, 2021 3.590 3.650 3.370 3.410 9,805,456 -0.11(-3.12%)
Dec 15, 2021 3.520 3.560 3.282 3.520 10,678,769 +0.01(+0.28%)
Dec 14, 2021 3.610 3.725 3.510 3.510 8,453,739 -0.19(-5.14%)
Dec 13, 2021 3.920 3.935 3.685 3.700 8,310,911 -0.23(-5.85%)
Dec 10, 2021 3.940 3.988 3.770 3.930 7,324,509 +0.05(+1.29%)
Dec 09, 2021 3.860 3.955 3.831 3.880 6,450,221 -0.03(-0.77%)
Dec 08, 2021 3.930 4.010 3.880 3.910 8,945,069 +0.07(+1.82%)
Dec 07, 2021 3.940 4.030 3.840 3.840 11,964,352 +0.01(+0.26%)
Dec 06, 2021 3.640 3.920 3.545 3.830 10,202,520 +0.27(+7.58%)
Dec 03, 2021 3.640 3.690 3.490 3.560 9,184,358 -0.02(-0.56%)
Dec 02, 2021 3.320 3.580 3.230 3.580 9,171,839 +0.21(+6.23%)
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.