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

Kosmos Energy Ltd (NY: KOS )

6.060 -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2020 1.510 1.520 1.470 1.470 4,435,571 -0.06(-3.92%)
Aug 28, 2020 1.460 1.550 1.440 1.530 5,366,900 +0.07(+4.79%)
Aug 27, 2020 1.470 1.480 1.420 1.460 5,135,429 +0.03(+2.10%)
Aug 26, 2020 1.570 1.570 1.430 1.430 5,889,651 -0.14(-8.92%)
Aug 25, 2020 1.600 1.600 1.500 1.570 3,897,145 +0.00(+0.00%)
Aug 24, 2020 1.540 1.600 1.480 1.570 4,422,679 +0.06(+3.97%)
Aug 21, 2020 1.570 1.580 1.460 1.510 8,604,000 -0.09(-5.63%)
Aug 20, 2020 1.630 1.640 1.590 1.600 4,125,718 -0.05(-3.03%)
Aug 19, 2020 1.750 1.750 1.610 1.650 6,934,444 -0.12(-6.78%)
Aug 18, 2020 1.690 1.790 1.670 1.770 4,815,072 +0.07(+4.12%)
Aug 17, 2020 1.750 1.750 1.652 1.700 5,314,145 -0.06(-3.41%)
Aug 14, 2020 1.710 1.765 1.690 1.760 3,356,200 +0.03(+1.73%)
Aug 13, 2020 1.710 1.750 1.690 1.730 3,775,135 +0.01(+0.58%)
Aug 12, 2020 1.730 1.750 1.670 1.720 4,989,154 +0.01(+0.58%)
Aug 11, 2020 1.750 1.800 1.670 1.710 7,307,684 -0.02(-1.16%)
Aug 10, 2020 1.630 1.740 1.600 1.730 7,016,700 +0.12(+7.45%)
Aug 07, 2020 1.470 1.618 1.440 1.610 7,050,300 +0.14(+9.52%)
Aug 06, 2020 1.480 1.490 1.440 1.470 5,348,428 -0.04(-2.65%)
Aug 05, 2020 1.510 1.540 1.450 1.510 6,608,776 +0.03(+2.03%)
Aug 04, 2020 1.370 1.530 1.340 1.480 10,053,167 +0.14(+10.45%)
Aug 03, 2020 1.590 1.590 1.320 1.340 21,301,392 -0.27(-16.77%)
Jul 31, 2020 1.580 1.618 1.550 1.610 5,842,400 +0.04(+2.55%)
Jul 30, 2020 1.630 1.660 1.570 1.570 4,749,369 -0.10(-5.99%)
Jul 29, 2020 1.620 1.680 1.580 1.670 4,794,743 +0.06(+3.73%)
Jul 28, 2020 1.680 1.710 1.570 1.610 5,709,707 -0.07(-4.17%)
Jul 27, 2020 1.770 1.780 1.660 1.680 5,432,149 -0.07(-4.00%)
Jul 24, 2020 1.760 1.820 1.735 1.750 4,319,800 -0.03(-1.69%)
Jul 23, 2020 1.780 1.860 1.730 1.780 5,916,258 -0.03(-1.66%)
Jul 22, 2020 1.770 1.840 1.680 1.810 6,756,164 -0.01(-0.55%)
Jul 21, 2020 1.620 1.880 1.600 1.820 10,186,437 +0.25(+15.92%)
Jul 20, 2020 1.600 1.620 1.530 1.570 6,114,023 -0.03(-1.88%)
Jul 17, 2020 1.690 1.740 1.580 1.600 4,752,300 -0.11(-6.43%)
Jul 16, 2020 1.680 1.750 1.600 1.710 5,513,850 +0.01(+0.59%)
Jul 15, 2020 1.640 1.710 1.630 1.700 8,974,766 +0.10(+6.25%)
Jul 14, 2020 1.480 1.600 1.450 1.600 7,142,452 +0.12(+8.11%)
Jul 13, 2020 1.560 1.590 1.480 1.480 9,861,538 -0.07(-4.52%)
Jul 10, 2020 1.540 1.600 1.520 1.550 6,716,100 +0.00(+0.00%)
Jul 09, 2020 1.680 1.680 1.550 1.550 7,731,766 -0.13(-7.74%)
Jul 08, 2020 1.590 1.700 1.520 1.680 9,484,395 +0.10(+6.33%)
Jul 07, 2020 1.700 1.720 1.570 1.580 7,675,910 -0.13(-7.60%)
Jul 06, 2020 1.670 1.790 1.560 1.710 27,140,632 +0.09(+5.56%)
Jul 02, 2020 1.580 1.740 1.555 1.620 15,332,800 +0.10(+6.58%)
Jul 01, 2020 1.670 1.750 1.520 1.520 12,182,536 -0.14(-8.43%)
Jun 30, 2020 1.710 1.740 1.570 1.660 11,183,816 -0.01(-0.60%)
Jun 29, 2020 1.810 1.830 1.660 1.670 9,265,648 -0.08(-4.57%)
Jun 26, 2020 1.870 1.875 1.690 1.750 58,070,300 -0.15(-7.89%)
Jun 25, 2020 1.660 1.900 1.620 1.900 9,384,524 +0.15(+8.57%)
Jun 24, 2020 1.890 1.920 1.680 1.750 12,893,396 -0.21(-10.71%)
Jun 23, 2020 1.900 1.990 1.870 1.960 7,999,379 +0.08(+4.26%)
Jun 22, 2020 1.960 1.990 1.800 1.880 10,249,268 -0.07(-3.59%)
Jun 19, 2020 2.130 2.140 1.940 1.950 17,354,200 -0.10(-4.88%)
Jun 18, 2020 2.110 2.160 2.000 2.050 9,499,503 -0.05(-2.38%)
Jun 17, 2020 2.380 2.380 2.100 2.100 13,184,786 -0.30(-12.50%)
Jun 16, 2020 2.390 2.460 2.220 2.400 11,766,434 +0.20(+9.09%)
Jun 15, 2020 2.050 2.230 2.000 2.200 12,462,423 +0.00(+0.00%)
Jun 12, 2020 2.130 2.400 2.030 2.200 16,802,200 +0.26(+13.40%)
Jun 11, 2020 2.020 2.320 1.930 1.940 12,470,550 -0.46(-19.17%)
Jun 10, 2020 2.450 2.580 2.260 2.400 13,832,031 -0.29(-10.78%)
Jun 09, 2020 2.890 2.970 2.630 2.690 14,506,052 -0.36(-11.80%)
Jun 08, 2020 3.310 3.440 2.820 3.050 20,089,616 +0.23(+8.16%)
Jun 05, 2020 2.510 2.870 2.430 2.820 20,227,000 +0.55(+24.23%)
Jun 04, 2020 1.930 2.310 1.900 2.270 14,935,766 +0.29(+14.65%)
Jun 03, 2020 1.950 1.990 1.870 1.980 12,712,425 +0.09(+4.76%)
Jun 02, 2020 1.970 2.050 1.860 1.890 10,120,049 -0.04(-2.07%)
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.