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 (%)
Jul 29, 2022	6.110	6.380	6.100	6.340	5,569,001	+0.39(+6.55%)
Jul 28, 2022	6.120	6.235	5.790	5.950	4,609,401	-0.06(-1.00%)
Jul 27, 2022	5.850	6.040	5.755	6.010	8,702,032	+0.24(+4.16%)
Jul 26, 2022	5.920	5.980	5.620	5.770	5,417,891	-0.01(-0.17%)
Jul 25, 2022	5.450	5.790	5.340	5.780	7,537,470	+0.45(+8.44%)
Jul 22, 2022	5.610	5.750	5.320	5.330	5,710,155	-0.29(-5.16%)
Jul 21, 2022	5.600	5.710	5.430	5.620	5,546,720	-0.25(-4.26%)
Jul 20, 2022	5.750	5.930	5.670	5.870	6,461,323	+0.02(+0.34%)
Jul 19, 2022	5.440	5.910	5.440	5.850	7,881,580	+0.33(+5.98%)
Jul 18, 2022	5.500	5.660	5.450	5.520	4,930,929	+0.21(+3.95%)
Jul 15, 2022	5.330	5.370	5.105	5.310	4,503,181	+0.15(+2.91%)
Jul 14, 2022	4.970	5.200	4.885	5.160	9,596,033	-0.10(-1.90%)
Jul 13, 2022	5.130	5.395	5.110	5.260	4,305,775	+0.04(+0.77%)
Jul 12, 2022	5.120	5.275	5.000	5.220	4,965,534	-0.12(-2.25%)
Jul 11, 2022	5.410	5.520	5.240	5.340	5,503,680	-0.23(-4.13%)
Jul 08, 2022	5.630	5.720	5.475	5.570	6,269,824	+0.00(+0.00%)
Jul 07, 2022	5.620	5.690	5.510	5.570	8,441,421	+0.20(+3.72%)
Jul 06, 2022	5.650	5.850	5.235	5.370	9,134,030	-0.43(-7.41%)
Jul 05, 2022	6.000	6.060	5.660	5.800	9,082,854	-0.42(-6.75%)

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.