Skip to main content

Kosmos Energy Ltd (NY: KOS )

5.795 -0.115 (-1.95%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.922 7.970 7.703 7.894 3,045,344 +0.01(+0.12%)
Jun 28, 2018 7.665 7.961 7.579 7.884 3,574,782 +0.26(+3.38%)
Jun 27, 2018 7.560 7.846 7.541 7.627 3,578,558 +0.11(+1.52%)
Jun 26, 2018 7.474 7.789 7.164 7.512 5,318,548 -0.20(-2.60%)
Jun 25, 2018 7.970 8.075 7.693 7.712 1,985,000 -0.35(-4.38%)
Jun 22, 2018 7.636 8.209 7.636 8.066 6,162,619 +0.61(+8.19%)
Jun 21, 2018 7.674 7.693 7.431 7.455 1,503,376 -0.31(-3.94%)
Jun 20, 2018 7.856 7.913 7.703 7.760 1,683,163 -0.04(-0.49%)
Jun 19, 2018 7.655 7.837 7.565 7.798 1,957,155 +0.01(+0.12%)
Jun 18, 2018 7.397 7.817 7.397 7.789 2,067,160 +0.39(+5.29%)
Jun 15, 2018 7.684 7.331 7.397 3,985,892 -0.29(-3.73%)
Jun 14, 2018 7.827 7.980 7.579 7.684 1,384,187 -0.12(-1.59%)
Jun 13, 2018 7.789 7.837 7.670 7.808 1,469,713 +0.03(+0.37%)
Jun 12, 2018 7.770 7.884 7.703 7.779 1,659,874 +0.04(+0.49%)
Jun 11, 2018 7.636 7.770 7.607 7.741 1,954,294 +0.15(+2.01%)
Jun 08, 2018 7.674 7.703 7.493 7.588 1,245,502 -0.05(-0.63%)
Jun 07, 2018 7.531 7.665 7.455 7.636 1,687,310 +0.14(+1.91%)
Jun 06, 2018 7.359 7.493 1,887,083 +0.03(+0.38%)
Jun 05, 2018 7.417 7.550 7.369 7.464 2,185,310 -0.01(-0.13%)
Jun 04, 2018 7.598 7.794 7.436 7.474 3,558,503 -0.11(-1.51%)
Jun 01, 2018 7.397 7.803 7.369 7.588 3,829,279 +0.17(+2.32%)
May 31, 2018 7.331 7.569 7.292 7.417 2,884,296 -0.02(-0.26%)
May 30, 2018 7.149 7.455 7.106 7.436 2,593,346 +0.34(+4.85%)
May 29, 2018 6.701 7.149 6.701 7.092 3,174,917 +0.31(+4.65%)
May 25, 2018 6.777 6.777 6.777 0 -0.31(-4.44%)
May 24, 2018 6.968 7.140 6.930 7.092 2,232,637 +0.00(+0.00%)
May 23, 2018 7.149 7.192 6.982 7.092 1,649,385 -0.08(-1.07%)
May 22, 2018 7.302 7.426 7.082 7.168 2,371,358 -0.12(-1.70%)
May 21, 2018 7.522 7.531 6.653 7.292 10,730,158 -0.18(-2.43%)
May 18, 2018 7.207 7.550 7.178 7.474 3,658,912 +0.30(+4.12%)
May 17, 2018 7.464 7.522 7.140 7.178 1,907,296 +0.11(+1.48%)
May 16, 2018 6.939 7.092 6.877 7.073 1,330,926 +0.12(+1.79%)
May 15, 2018 6.872 7.006 6.806 6.949 1,701,882 +0.08(+1.11%)
May 14, 2018 6.691 7.063 6.643 6.872 2,242,792 +0.20(+3.00%)
May 11, 2018 6.739 6.748 6.624 6.672 2,725,190 -0.06(-0.85%)
May 10, 2018 6.777 6.844 6.662 6.729 2,833,706 +0.01(+0.14%)
May 09, 2018 6.825 7.111 6.710 6.720 2,832,085 -0.05(-0.71%)
May 08, 2018 6.710 6.872 6.128 6.768 4,803,966 -0.14(-2.07%)
May 07, 2018 6.662 7.245 6.653 6.911 5,072,146 +0.33(+5.08%)
May 04, 2018 6.653 6.720 6.538 6.577 3,102,059 -0.10(-1.57%)
May 03, 2018 6.701 6.825 6.586 6.682 1,356,316 -0.08(-1.13%)
May 02, 2018 6.672 6.853 6.672 6.758 1,519,474 +0.08(+1.14%)
May 01, 2018 6.691 6.734 6.577 6.682 979,486 -0.04(-0.57%)
Apr 30, 2018 6.577 6.796 6.500 6.720 1,886,729 +0.11(+1.73%)
Apr 27, 2018 6.806 6.834 6.596 6.605 1,579,498 -0.22(-3.22%)
Apr 26, 2018 6.519 6.863 6.500 6.825 3,609,506 +0.30(+4.53%)
Apr 25, 2018 6.386 6.567 6.338 6.529 1,713,361 +0.12(+1.94%)
Apr 24, 2018 6.624 6.748 6.338 6.405 2,263,782 -0.16(-2.47%)
Apr 23, 2018 6.453 6.586 6.400 6.567 1,897,798 -0.02(-0.29%)
Apr 20, 2018 6.433 6.658 6.405 6.586 2,169,348 +0.12(+1.92%)
Apr 19, 2018 6.491 6.553 6.367 6.462 2,046,966 +0.01(+0.15%)
Apr 18, 2018 6.500 6.615 6.395 6.453 2,021,102 +0.09(+1.35%)
Apr 17, 2018 6.328 6.410 6.300 6.367 695,399 +0.04(+0.60%)
Apr 16, 2018 6.386 6.414 6.300 6.328 2,179,615 -0.04(-0.60%)
Apr 13, 2018 6.262 6.376 6.147 6.367 2,392,110 +0.19(+3.09%)
Apr 12, 2018 6.118 6.262 6.071 6.176 2,780,643 -0.01(-0.15%)
Apr 11, 2018 5.994 6.290 5.928 6.185 3,701,284 +0.23(+3.85%)
Apr 10, 2018 6.080 6.128 5.842 5.956 10,293,780 +0.07(+1.13%)
Apr 09, 2018 5.947 6.099 5.875 5.889 2,105,570 +0.01(+0.16%)
Apr 06, 2018 5.899 5.956 5.722 5.880 1,618,457 -0.09(-1.44%)
Apr 05, 2018 5.784 6.013 5.784 5.966 1,474,276 +0.20(+3.48%)
Apr 04, 2018 5.622 5.784 5.570 5.765 1,510,344 +0.02(+0.33%)
Apr 03, 2018 5.737 5.789 5.603 5.746 2,216,665 +0.07(+1.18%)
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.