Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kosmos Energy Ltd (NY: KOS )

5.830 -0.040 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.080 7.530 6.970 7.190 21,113,020 +0.29(+4.20%)
Mar 30, 2022 6.990 7.210 6.845 6.900 10,296,384 +0.02(+0.29%)
Mar 29, 2022 6.470 7.000 6.350 6.880 15,117,800 +0.16(+2.38%)
Mar 28, 2022 6.730 6.800 6.480 6.720 11,051,836 -0.30(-4.27%)
Mar 25, 2022 6.590 7.050 6.590 7.020 12,768,031 +0.39(+5.88%)
Mar 24, 2022 6.540 6.770 6.515 6.630 8,549,492 +0.08(+1.22%)
Mar 23, 2022 6.700 7.030 6.530 6.550 8,655,236 -0.01(-0.15%)
Mar 22, 2022 6.540 6.630 6.305 6.560 8,207,436 -0.01(-0.15%)
Mar 21, 2022 6.520 6.730 6.410 6.570 9,604,799 +0.16(+2.50%)
Mar 18, 2022 6.410 6.450 6.190 6.410 15,671,847 +0.04(+0.63%)
Mar 17, 2022 5.990 6.400 5.965 6.370 10,843,153 +0.56(+9.64%)
Mar 16, 2022 5.820 6.020 5.670 5.810 10,318,738 +0.01(+0.17%)
Mar 15, 2022 5.450 5.880 5.370 5.800 11,315,883 +0.09(+1.58%)
Mar 14, 2022 6.010 6.100 5.580 5.710 11,270,335 -0.53(-8.49%)
Mar 11, 2022 6.200 6.400 6.110 6.240 9,301,358 -0.09(-1.42%)
Mar 10, 2022 6.310 6.330 11,121,593 +0.08(+1.28%)
Mar 09, 2022 5.820 6.250 5.630 6.250 19,344,842 +0.17(+2.80%)
Mar 08, 2022 5.840 6.580 5.785 6.080 27,094,178 +0.46(+8.19%)
Mar 07, 2022 5.740 5.940 5.330 5.620 19,975,448 -0.01(-0.18%)
Mar 04, 2022 5.450 5.665 5.340 5.630 19,476,558 +0.20(+3.68%)
Mar 03, 2022 5.390 5.595 5.170 5.430 12,061,588 -0.09(-1.63%)
Mar 02, 2022 5.280 5.605 5.202 5.520 14,039,749 +0.37(+7.18%)
Mar 01, 2022 4.940 5.315 4.940 5.150 14,919,711 +0.29(+5.97%)
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%)
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.