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%)

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.

Kosmos Energy Ltd (NY: KOS )

Historical Prices

Sections

Services

Contact Information

Follow Us