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 (%)
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.