Indicators

Kosmos Energy Ltd (NY: KOS )

6.170 +0.160 (+2.66%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.538	6.538	6.538	0	-0.08(-1.15%)
Dec 28, 2017	6.577	6.672	6.529	6.615	1,707,184	+0.07(+1.02%)
Dec 27, 2017	6.653	6.653	6.538	6.548	851,273	-0.10(-1.44%)
Dec 26, 2017	6.567	6.672	6.419	6.643	882,008	+0.07(+1.02%)
Dec 22, 2017	6.729	6.739	6.577	6.577	1,096,727	-0.10(-1.43%)
Dec 21, 2017	6.624	6.729	6.596	6.672	3,534,517	+0.05(+0.72%)
Dec 20, 2017	6.538	6.682	6.468	6.624	1,830,897	+0.10(+1.46%)
Dec 19, 2017	6.586	6.643	6.453	6.529	2,169,032	-0.01(-0.15%)
Dec 18, 2017	6.491	6.624	6.443	6.538	1,749,570	+0.10(+1.48%)
Dec 15, 2017	6.386	6.500	6.348	6.443	3,886,276	+0.08(+1.20%)
Dec 14, 2017	6.252	6.472	6.252	6.367	3,203,074	+0.06(+0.91%)
Dec 13, 2017	6.386	6.653	6.290	6.309	9,634,558	-0.13(-2.07%)
Dec 12, 2017	7.455	7.474	6.433	6.443	9,458,198	-1.04(-13.90%)
Dec 11, 2017	7.397	7.569	7.397	7.483	2,044,845	+0.12(+1.69%)
Dec 08, 2017	7.273	7.412	7.245	7.359	1,397,803	+0.15(+2.12%)
Dec 07, 2017	7.159	7.302	7.130	7.207	1,454,015	+0.05(+0.67%)
Dec 06, 2017	7.245	7.359	7.140	7.159	2,023,474	-0.19(-2.60%)
Dec 05, 2017	7.388	7.460	7.254	7.350	1,522,333	-0.04(-0.52%)
Dec 04, 2017	7.607	7.607	7.378	7.388	1,883,902	-0.24(-3.13%)

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.