Skip to main content

Kosmos Energy Ltd (NY: KOS )

5.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.013 6.023 5.527 5.727 6,747,353 -0.33(-5.51%)
May 30, 2017 6.290 6.348 6.042 6.061 2,788,613 -0.27(-4.22%)
May 26, 2017 6.357 6.394 6.243 6.328 2,721,533 -0.02(-0.30%)
May 25, 2017 6.653 6.768 6.328 6.348 3,375,248 -0.32(-4.86%)
May 24, 2017 6.863 6.865 6.596 6.672 4,192,929 -0.17(-2.51%)
May 23, 2017 7.063 7.140 6.815 6.844 15,006,939 -0.64(-8.55%)
May 22, 2017 7.283 7.541 7.216 7.483 3,526,713 +0.24(+3.29%)
May 19, 2017 6.748 7.264 6.739 7.245 3,190,912 +0.59(+8.90%)
May 18, 2017 6.691 6.729 6.586 6.653 3,782,443 -0.10(-1.41%)
May 17, 2017 6.911 6.958 6.729 6.748 3,382,603 -0.20(-2.88%)
May 16, 2017 7.016 7.140 6.825 6.949 3,244,235 -0.02(-0.27%)
May 15, 2017 6.748 7.025 6.729 6.968 3,731,292 +0.47(+7.20%)
May 12, 2017 6.500 6.586 6.443 6.500 2,714,802 -0.03(-0.44%)
May 11, 2017 6.472 6.605 6.419 6.529 3,638,103 +0.13(+2.09%)
May 10, 2017 6.128 6.481 6.109 6.395 7,131,857 +0.31(+5.18%)
May 09, 2017 6.558 6.577 6.071 6.080 4,301,242 -0.44(-6.74%)
May 08, 2017 5.880 6.901 5.832 6.519 9,627,160 +0.84(+14.79%)
May 05, 2017 5.508 5.689 5.412 5.679 2,460,777 +0.22(+4.02%)
May 04, 2017 5.613 5.624 5.436 5.460 2,963,355 -0.21(-3.70%)
May 03, 2017 5.651 5.718 5.622 5.670 2,999,966 -0.02(-0.34%)
May 02, 2017 5.651 5.756 5.641 5.689 4,498,227 -0.03(-0.50%)
May 01, 2017 5.708 5.756 5.670 5.718 2,167,228 -0.02(-0.33%)
Apr 28, 2017 5.813 5.842 5.718 5.737 3,892,915 -0.02(-0.33%)
Apr 27, 2017 5.746 5.770 5.632 5.756 3,289,076 -0.08(-1.31%)
Apr 26, 2017 5.498 5.908 5.498 5.832 4,591,643 +0.25(+4.44%)
Apr 25, 2017 5.403 5.613 5.374 5.584 2,004,734 +0.15(+2.81%)
Apr 24, 2017 5.460 5.546 5.431 5.431 3,106,529 +0.00(+0.00%)
Apr 21, 2017 5.460 5.527 5.412 5.431 1,855,534 -0.03(-0.52%)
Apr 20, 2017 5.527 5.546 5.436 5.460 2,655,965 -0.03(-0.52%)
Apr 19, 2017 5.593 5.622 5.460 5.488 3,936,966 -0.10(-1.88%)
Apr 18, 2017 5.784 5.784 5.570 5.593 2,140,068 -0.23(-3.93%)
Apr 17, 2017 5.746 5.832 5.679 5.823 3,171,981 +0.08(+1.33%)
Apr 13, 2017 5.994 6.023 5.718 5.746 2,746,268 -0.26(-4.29%)
Apr 12, 2017 6.138 6.190 5.994 6.004 2,385,108 -0.14(-2.33%)
Apr 11, 2017 6.271 6.300 6.071 6.147 1,998,779 -0.13(-2.13%)
Apr 10, 2017 6.328 6.343 6.243 6.281 2,678,890 +0.01(+0.15%)
Apr 07, 2017 6.662 6.662 6.271 6.271 2,056,177 -0.37(-5.60%)
Apr 06, 2017 6.567 6.710 6.548 6.643 2,946,114 +0.11(+1.75%)
Apr 05, 2017 6.653 6.682 6.481 6.529 7,010,798 -0.09(-1.30%)
Apr 04, 2017 6.443 6.662 6.405 6.615 4,538,928 +0.18(+2.82%)
Apr 03, 2017 6.338 6.472 6.290 6.433 3,277,768 +0.08(+1.20%)
Mar 31, 2017 6.118 6.414 6.104 6.357 3,839,161 +0.23(+3.74%)
Mar 30, 2017 6.157 6.223 6.080 6.128 2,069,268 +0.03(+0.47%)
Mar 29, 2017 5.870 6.109 5.842 6.099 2,140,332 +0.21(+3.57%)
Mar 28, 2017 5.737 5.956 5.727 5.889 2,617,939 +0.17(+3.00%)
Mar 27, 2017 5.565 5.727 5.517 5.718 2,253,995 +0.10(+1.70%)
Mar 24, 2017 5.412 5.656 5.403 5.622 3,461,442 +0.22(+4.06%)
Mar 23, 2017 5.403 5.431 5.278 5.403 2,361,726 -0.01(-0.18%)
Mar 22, 2017 5.460 5.517 5.350 5.412 1,928,639 -0.10(-1.73%)
Mar 21, 2017 5.718 5.756 5.469 5.508 2,866,832 -0.21(-3.67%)
Mar 20, 2017 5.536 5.737 5.503 5.718 1,991,953 +0.13(+2.39%)
Mar 17, 2017 5.593 5.622 5.546 5.584 3,378,840 +0.00(+0.00%)
Mar 16, 2017 5.698 5.718 5.546 5.584 1,557,472 -0.06(-1.02%)
Mar 15, 2017 5.670 5.718 5.584 5.641 6,659,911 +0.05(+0.85%)
Mar 14, 2017 5.632 5.660 5.527 5.593 2,157,788 -0.15(-2.66%)
Mar 13, 2017 5.584 5.784 5.584 5.746 2,082,922 +0.14(+2.56%)
Mar 10, 2017 5.689 5.756 5.551 5.603 2,193,603 -0.04(-0.68%)
Mar 09, 2017 5.345 5.675 5.298 5.641 2,948,794 +0.31(+5.72%)
Mar 08, 2017 5.593 5.641 5.317 5.336 1,658,102 -0.24(-4.28%)
Mar 07, 2017 5.823 5.842 5.574 5.574 1,322,163 -0.20(-3.47%)
Mar 06, 2017 5.737 5.794 5.651 5.775 1,602,164 +0.06(+1.00%)
Mar 03, 2017 5.832 5.870 5.698 5.718 1,975,704 -0.11(-1.96%)
Mar 02, 2017 5.937 5.975 5.827 5.832 1,578,894 -0.19(-3.17%)
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.