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

Kosmos Energy Ltd (NY: KOS )

5.980 -0.080 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 31, 2022 8.160 8.280 7.645 7.740 10,054,556 -0.24(-3.01%)
May 27, 2022 7.730 8.030 7.555 7.980 8,621,415 +0.29(+3.77%)
May 26, 2022 7.600 7.820 7.510 7.690 9,313,831 +0.13(+1.72%)
May 25, 2022 7.210 7.630 7.200 7.560 13,457,378 +0.45(+6.33%)
May 24, 2022 6.980 7.160 6.939 7.110 5,832,998 -0.06(-0.84%)
May 23, 2022 6.930 7.250 6.845 7.170 8,128,110 +0.25(+3.61%)
May 20, 2022 6.840 7.020 6.635 6.920 7,047,699 +0.15(+2.22%)
May 19, 2022 6.630 7.005 6.630 6.770 8,630,320 -0.05(-0.73%)
May 18, 2022 7.330 7.330 6.705 6.820 6,753,186 -0.40(-5.54%)
May 17, 2022 7.210 7.400 7.175 7.220 5,886,143 +0.09(+1.26%)
May 16, 2022 6.830 7.230 6.810 7.130 7,671,194 +0.32(+4.70%)
May 13, 2022 6.440 6.875 6.380 6.810 11,068,946 +0.50(+7.92%)
May 12, 2022 6.020 6.535 5.990 6.310 11,152,948 +0.23(+3.78%)
May 11, 2022 6.500 6.700 6.065 6.080 10,800,224 -0.28(-4.40%)
May 10, 2022 6.200 6.560 6.000 6.360 12,782,497 +0.24(+3.92%)
May 09, 2022 7.080 7.120 6.050 6.120 13,802,059 -1.26(-17.07%)
May 06, 2022 7.380 7.430 7.040 7.380 10,857,544 +0.17(+2.36%)
May 05, 2022 7.550 7.580 6.940 7.210 8,151,355 -0.24(-3.22%)
May 04, 2022 7.430 7.528 6.980 7.450 11,184,820 +0.23(+3.19%)
May 03, 2022 6.850 7.245 6.805 7.220 10,039,396 +0.39(+5.71%)
May 02, 2022 6.600 6.900 6.475 6.830 11,033,885 +0.07(+1.04%)
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%)
Apr 01, 2022 7.450 8.005 7.220 7.910 26,067,152 +0.72(+10.01%)
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%)
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.