Skip to main content

Kosmos Energy Ltd (NY: KOS )

6.030 +0.140 (+2.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.240 5.345 5.080 5.170 5,819,150 -0.18(-3.36%)
Sep 29, 2022 5.230 5.375 5.125 5.350 7,792,908 -0.02(-0.37%)
Sep 28, 2022 4.920 5.420 4.910 5.370 11,025,421 +0.50(+10.27%)
Sep 27, 2022 4.810 4.965 4.685 4.870 7,233,915 +0.19(+4.06%)
Sep 26, 2022 4.870 4.910 4.640 4.680 7,611,041 -0.24(-4.88%)
Sep 23, 2022 5.310 5.390 4.900 4.920 8,028,670 -0.76(-13.38%)
Sep 22, 2022 6.020 6.090 5.670 5.680 5,450,253 -0.19(-3.24%)
Sep 21, 2022 6.080 6.195 5.860 5.870 5,283,881 -0.13(-2.17%)
Sep 20, 2022 6.220 6.260 5.929 6.000 8,323,893 -0.30(-4.76%)
Sep 19, 2022 6.210 6.445 6.190 6.300 6,419,689 -0.22(-3.37%)
Sep 16, 2022 6.670 6.750 6.415 6.520 12,584,259 -0.24(-3.55%)
Sep 15, 2022 6.660 6.845 6.545 6.760 8,567,926 -0.07(-1.02%)
Sep 14, 2022 6.570 6.930 6.520 6.830 7,511,441 +0.40(+6.22%)
Sep 13, 2022 6.400 6.825 6.400 6.430 7,286,446 -0.10(-1.53%)
Sep 12, 2022 6.450 6.570 6.360 6.530 5,677,921 +0.18(+2.83%)
Sep 09, 2022 6.330 6.395 6.215 6.350 6,558,765 +0.23(+3.76%)
Sep 08, 2022 6.270 6.360 6.100 6.120 7,002,833 -0.08(-1.29%)
Sep 07, 2022 6.400 6.500 6.180 6.200 7,352,866 -0.41(-6.20%)
Sep 06, 2022 6.880 6.955 6.540 6.610 5,113,308 -0.19(-2.79%)
Sep 02, 2022 6.890 6.970 6.720 6.800 5,819,349 +0.20(+3.03%)
Sep 01, 2022 6.880 6.920 6.545 6.600 6,754,721 -0.47(-6.65%)
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%)
Aug 01, 2022 6.140 6.195 5.925 6.120 3,884,650 -0.22(-3.47%)
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.