Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kosmos Energy Ltd (NY: KOS )

5.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.210 6.480 6.070 6.190 11,240,292 -0.21(-3.28%)
Jun 29, 2022 6.840 6.900 6.330 6.400 9,162,564 -0.32(-4.76%)
Jun 28, 2022 6.680 6.780 6.500 6.720 8,163,145 +0.32(+5.00%)
Jun 27, 2022 6.390 6.480 6.173 6.400 6,800,368 +0.15(+2.40%)
Jun 24, 2022 6.150 6.450 6.010 6.250 12,204,133 +0.22(+3.65%)
Jun 23, 2022 6.240 6.300 5.810 6.030 12,176,296 -0.15(-2.43%)
Jun 22, 2022 6.360 6.450 6.050 6.180 11,754,007 -0.62(-9.12%)
Jun 21, 2022 6.790 6.945 6.675 6.800 7,107,641 +0.23(+3.50%)
Jun 17, 2022 6.980 7.150 6.380 6.570 17,734,364 -0.42(-6.01%)
Jun 16, 2022 7.110 7.288 6.920 6.990 9,301,244 -0.38(-5.16%)
Jun 15, 2022 7.510 7.740 7.169 7.370 12,641,132 -0.10(-1.34%)
Jun 14, 2022 7.520 7.820 7.250 7.470 8,776,530 +0.13(+1.77%)
Jun 13, 2022 7.370 7.600 7.020 7.340 9,667,343 -0.66(-8.25%)
Jun 10, 2022 8.040 8.200 7.790 8.000 7,671,654 -0.13(-1.60%)
Jun 09, 2022 8.180 8.360 7.920 8.130 7,090,177 -0.09(-1.09%)
Jun 08, 2022 8.430 8.470 7.990 8.220 7,352,293 -0.18(-2.14%)
Jun 07, 2022 8.010 8.400 7.910 8.400 9,099,789 +0.34(+4.22%)
Jun 06, 2022 8.440 8.445 8.030 8.060 9,224,628 -0.34(-4.05%)
Jun 03, 2022 8.350 8.485 8.290 8.400 8,375,702 +0.11(+1.33%)
Jun 02, 2022 8.320 8.470 8.190 8.290 7,620,633 -0.12(-1.43%)
Jun 01, 2022 7.950 8.470 7.920 8.410 13,481,996 +0.67(+8.66%)
May 31, 2022 8.160 8.280 7.645 7.740 10,054,556 -0.24(-3.01%)
May 27, 2022 7.730 8.030 7.555 7.980 8,621,415 +0.29(+3.77%)
May 26, 2022 7.600 7.820 7.510 7.690 9,313,831 +0.13(+1.72%)
May 25, 2022 7.210 7.630 7.200 7.560 13,457,378 +0.45(+6.33%)
May 24, 2022 6.980 7.160 6.939 7.110 5,832,998 -0.06(-0.84%)
May 23, 2022 6.930 7.250 6.845 7.170 8,128,110 +0.25(+3.61%)
May 20, 2022 6.840 7.020 6.635 6.920 7,047,699 +0.15(+2.22%)
May 19, 2022 6.630 7.005 6.630 6.770 8,630,320 -0.05(-0.73%)
May 18, 2022 7.330 7.330 6.705 6.820 6,753,186 -0.40(-5.54%)
May 17, 2022 7.210 7.400 7.175 7.220 5,886,143 +0.09(+1.26%)
May 16, 2022 6.830 7.230 6.810 7.130 7,671,194 +0.32(+4.70%)
May 13, 2022 6.440 6.875 6.380 6.810 11,068,946 +0.50(+7.92%)
May 12, 2022 6.020 6.535 5.990 6.310 11,152,948 +0.23(+3.78%)
May 11, 2022 6.500 6.700 6.065 6.080 10,800,224 -0.28(-4.40%)
May 10, 2022 6.200 6.560 6.000 6.360 12,782,497 +0.24(+3.92%)
May 09, 2022 7.080 7.120 6.050 6.120 13,802,059 -1.26(-17.07%)
May 06, 2022 7.380 7.430 7.040 7.380 10,857,544 +0.17(+2.36%)
May 05, 2022 7.550 7.580 6.940 7.210 8,151,355 -0.24(-3.22%)
May 04, 2022 7.430 7.528 6.980 7.450 11,184,820 +0.23(+3.19%)
May 03, 2022 6.850 7.245 6.805 7.220 10,039,396 +0.39(+5.71%)
May 02, 2022 6.600 6.900 6.475 6.830 11,033,885 +0.07(+1.04%)
Apr 29, 2022 7.160 7.241 6.710 6.760 8,805,037 -0.36(-5.06%)
Apr 28, 2022 6.850 7.240 6.545 7.120 11,590,104 +0.27(+3.94%)
Apr 27, 2022 6.620 6.890 6.450 6.850 10,642,518 +0.24(+3.63%)
Apr 26, 2022 6.590 6.950 6.375 6.610 12,648,535 +0.10(+1.54%)
Apr 25, 2022 6.370 6.595 6.095 6.510 14,487,189 -0.13(-1.96%)
Apr 22, 2022 6.840 7.090 6.590 6.640 10,280,270 -0.29(-4.18%)
Apr 21, 2022 7.390 7.470 6.860 6.930 9,692,020 -0.42(-5.71%)
Apr 20, 2022 7.460 7.540 7.230 7.350 9,126,868 +0.00(+0.00%)
Apr 19, 2022 7.450 7.550 7.240 7.350 10,738,906 -0.22(-2.91%)
Apr 18, 2022 7.700 7.820 7.500 7.570 10,731,039 -0.06(-0.79%)
Apr 14, 2022 7.650 7.740 7.460 7.630 9,720,030 -0.11(-1.42%)
Apr 13, 2022 7.760 7.930 7.510 7.740 11,562,212 +0.12(+1.57%)
Apr 12, 2022 7.710 8.020 7.580 7.620 15,430,391 +0.06(+0.79%)
Apr 11, 2022 7.640 7.700 7.230 7.560 12,128,042 -0.12(-1.56%)
Apr 08, 2022 7.660 7.760 7.550 7.680 9,802,982 +0.03(+0.39%)
Apr 07, 2022 7.830 8.050 7.383 7.650 14,508,605 -0.09(-1.16%)
Apr 06, 2022 7.750 8.360 7.590 7.740 20,967,108 +0.18(+2.38%)
Apr 05, 2022 8.090 8.216 7.560 7.560 12,451,922 -0.45(-5.62%)
Apr 04, 2022 8.050 8.100 7.770 8.010 16,161,805 +0.10(+1.26%)
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.