Indicators

Kosmos Energy Ltd (NY: KOS )

6.090 -0.080 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.271	6.348	6.090	6.300	2,525,912	+0.00(+0.00%)
Jul 28, 2017	6.243	6.405	6.223	6.300	991,548	+0.02(+0.30%)
Jul 27, 2017	6.252	6.328	6.204	6.281	1,850,251	+0.01(+0.15%)
Jul 26, 2017	6.214	6.472	6.157	6.271	1,474,242	+0.13(+2.18%)
Jul 25, 2017	6.071	6.190	6.071	6.138	1,265,608	+0.16(+2.72%)
Jul 24, 2017	5.975	6.004	5.908	5.975	1,075,561	+0.03(+0.48%)
Jul 21, 2017	6.109	6.147	5.908	5.947	1,274,953	-0.17(-2.81%)
Jul 20, 2017	6.176	6.262	6.071	6.118	1,622,380	-0.03(-0.47%)
Jul 19, 2017	5.956	6.166	5.941	6.147	2,035,370	+0.15(+2.55%)
Jul 18, 2017	6.166	6.176	5.956	5.994	1,406,485	-0.14(-2.33%)
Jul 17, 2017	6.109	6.204	6.071	6.138	1,004,022	+0.01(+0.16%)
Jul 14, 2017	6.042	6.176	6.013	6.128	1,618,824	+0.09(+1.42%)
Jul 13, 2017	6.042	6.123	5.985	6.042	1,503,984	+0.00(+0.00%)
Jul 12, 2017	6.138	6.214	5.999	6.042	1,917,198	-0.01(-0.16%)
Jul 11, 2017	5.975	6.118	5.918	6.052	1,592,252	+0.07(+1.12%)
Jul 10, 2017	5.861	6.004	5.823	5.985	1,540,060	+0.06(+0.97%)
Jul 07, 2017	5.832	5.928	5.718	5.928	1,997,251	+0.02(+0.32%)
Jul 06, 2017	6.166	6.195	5.870	5.908	2,749,833	-0.27(-4.33%)
Jul 05, 2017	6.166	6.171	6.023	6.176	2,871,775	-0.05(-0.77%)

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.