Skip to main content

Kosmos Energy Ltd (NY: KOS )

5.960 +0.070 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.850 7.160 6.770 7.070 6,988,939 -0.01(-0.14%)
Aug 30, 2022 7.360 7.380 6.880 7.080 6,848,260 -0.51(-6.72%)
Aug 29, 2022 7.210 7.785 7.190 7.590 6,440,383 +0.36(+4.98%)
Aug 26, 2022 6.880 7.300 6.825 7.230 6,008,930 +0.33(+4.78%)
Aug 25, 2022 6.890 7.245 6.811 6.900 8,825,838 +0.13(+1.92%)
Aug 24, 2022 6.880 6.950 6.705 6.770 7,933,667 -0.05(-0.73%)
Aug 23, 2022 6.730 7.115 6.680 6.820 9,433,116 +0.27(+4.12%)
Aug 22, 2022 6.580 6.660 6.211 6.550 9,495,298 -0.11(-1.65%)
Aug 19, 2022 6.560 6.760 6.370 6.660 8,718,480 +0.01(+0.15%)
Aug 18, 2022 6.200 6.660 6.180 6.650 7,224,683 +0.57(+9.38%)
Aug 17, 2022 6.000 6.150 5.920 6.080 3,642,559 +0.06(+1.00%)
Aug 16, 2022 6.190 6.340 5.945 6.020 4,439,999 -0.15(-2.43%)
Aug 15, 2022 6.180 6.230 5.880 6.170 5,477,402 -0.33(-5.08%)
Aug 12, 2022 6.420 6.565 6.335 6.500 3,710,943 +0.01(+0.15%)
Aug 11, 2022 6.260 6.625 6.250 6.490 7,291,924 +0.33(+5.36%)
Aug 10, 2022 6.160 6.250 5.940 6.160 5,150,955 +0.00(+0.00%)
Aug 09, 2022 6.030 6.220 5.940 6.160 7,125,554 +0.27(+4.58%)
Aug 08, 2022 6.020 6.090 5.770 5.890 5,812,253 -0.06(-1.01%)
Aug 05, 2022 5.550 6.080 5.550 5.950 8,907,351 +0.26(+4.57%)
Aug 04, 2022 6.040 6.045 5.680 5.690 7,303,846 -0.35(-5.79%)
Aug 03, 2022 6.410 6.440 5.950 6.040 5,958,623 -0.28(-4.43%)
Aug 02, 2022 6.140 6.390 6.075 6.320 5,407,060 +0.20(+3.27%)
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.