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 (%)
Dec 31, 2015 4.849 4.963 4.963 4.963 823,456 +0.11(+2.16%)
Dec 30, 2015 4.849 5.011 4.820 4.858 1,059,134 -0.11(-2.12%)
Dec 29, 2015 5.145 5.164 4.868 4.963 1,412,794 -0.07(-1.33%)
Dec 28, 2015 4.916 5.116 4.825 5.030 1,819,900 -0.02(-0.38%)
Dec 24, 2015 5.202 5.049 5.049 5.049 645,040 -0.12(-2.40%)
Dec 23, 2015 4.973 5.193 4.906 5.173 1,921,472 +0.31(+6.48%)
Dec 22, 2015 4.534 4.906 4.486 4.858 3,081,420 +0.34(+7.61%)
Dec 21, 2015 4.792 4.792 4.410 4.515 3,422,135 -0.27(-5.59%)
Dec 18, 2015 4.916 4.963 4.648 4.782 6,664,192 -0.11(-2.34%)
Dec 17, 2015 5.154 5.154 4.648 4.897 4,598,218 -0.26(-5.00%)
Dec 16, 2015 5.231 5.278 5.002 5.154 3,064,239 -0.09(-1.64%)
Dec 15, 2015 5.364 5.469 5.212 5.240 3,051,210 -0.10(-1.96%)
Dec 14, 2015 5.546 5.613 5.307 5.345 1,810,546 -0.25(-4.44%)
Dec 11, 2015 5.698 5.775 5.555 5.593 1,444,013 -0.30(-5.02%)
Dec 10, 2015 5.746 5.918 5.689 5.889 2,019,871 +0.09(+1.48%)
Dec 09, 2015 5.851 6.109 5.737 5.803 3,356,803 +0.01(+0.16%)
Dec 08, 2015 5.546 5.880 5.488 5.794 1,245,755 +0.08(+1.34%)
Dec 07, 2015 6.405 6.405 5.651 5.718 1,735,974 -0.84(-12.81%)
Dec 04, 2015 6.586 6.624 6.395 6.558 3,503,878 -0.12(-1.86%)
Dec 03, 2015 6.768 6.844 6.596 6.682 2,017,941 -0.01(-0.14%)
Dec 02, 2015 6.672 6.825 6.596 6.691 2,202,170 -0.06(-0.85%)
Dec 01, 2015 6.405 6.768 6.367 6.748 1,402,337 +0.34(+5.37%)
Nov 30, 2015 6.729 6.815 6.386 6.405 2,706,170 -0.29(-4.28%)
Nov 27, 2015 6.844 6.892 6.615 6.691 616,787 -0.22(-3.18%)
Nov 25, 2015 7.025 6.911 6.911 6.911 1,306,110 -0.19(-2.69%)
Nov 24, 2015 6.911 7.230 6.844 7.102 1,470,982 +0.26(+3.77%)
Nov 23, 2015 6.624 6.901 6.548 6.844 1,062,650 +0.17(+2.58%)
Nov 20, 2015 6.777 6.806 6.558 6.672 1,680,194 -0.11(-1.69%)
Nov 19, 2015 7.006 7.006 6.624 6.787 1,599,288 -0.29(-4.05%)
Nov 18, 2015 6.949 7.092 6.748 7.073 1,251,503 +0.18(+2.63%)
Nov 17, 2015 7.082 7.092 6.863 6.892 877,352 -0.23(-3.22%)
Nov 16, 2015 6.853 7.197 6.662 7.121 1,624,556 +0.13(+1.91%)
Nov 13, 2015 6.787 7.025 6.691 6.987 1,497,832 +0.18(+2.66%)
Nov 12, 2015 6.834 7.149 6.720 6.806 2,207,512 -0.17(-2.46%)
Nov 11, 2015 7.312 7.407 6.963 6.977 953,959 -0.35(-4.82%)
Nov 10, 2015 7.216 7.402 7.178 7.331 638,312 +0.06(+0.79%)
Nov 09, 2015 7.340 7.469 7.187 7.273 1,477,208 -0.04(-0.52%)
Nov 06, 2015 7.302 7.445 7.235 7.312 1,158,027 -0.11(-1.42%)
Nov 05, 2015 7.273 7.560 7.235 7.417 1,246,344 +0.09(+1.17%)
Nov 04, 2015 7.455 7.522 7.130 7.331 2,013,974 -0.12(-1.66%)
Nov 03, 2015 7.283 7.636 7.235 7.455 2,565,391 +0.23(+3.17%)
Nov 02, 2015 6.386 7.369 6.300 7.226 2,857,371 +0.72(+11.00%)
Oct 30, 2015 6.481 6.643 6.262 6.510 1,334,719 +0.07(+1.04%)
Oct 29, 2015 6.252 6.548 6.252 6.443 1,189,445 +0.14(+2.27%)
Oct 28, 2015 6.166 6.443 6.090 6.300 1,492,172 +0.18(+2.96%)
Oct 27, 2015 6.357 6.386 6.071 6.118 1,249,106 -0.35(-5.46%)
Oct 26, 2015 6.615 6.701 6.438 6.472 972,991 -0.17(-2.59%)
Oct 23, 2015 6.548 6.748 6.467 6.643 967,126 +0.05(+0.72%)
Oct 22, 2015 6.672 6.768 6.495 6.596 1,024,876 -0.03(-0.43%)
Oct 21, 2015 6.748 6.834 6.605 6.624 1,122,170 -0.16(-2.39%)
Oct 20, 2015 6.758 7.006 6.729 6.787 1,194,291 -0.01(-0.14%)
Oct 19, 2015 7.016 7.063 6.701 6.796 1,300,121 -0.36(-5.07%)
Oct 16, 2015 6.977 7.197 6.920 7.159 2,011,799 +0.22(+3.16%)
Oct 15, 2015 6.710 6.968 6.605 6.939 967,562 +0.15(+2.25%)
Oct 14, 2015 6.653 6.806 6.596 6.787 1,175,526 +0.11(+1.72%)
Oct 13, 2015 6.672 6.901 6.624 6.672 1,303,935 -0.07(-0.99%)
Oct 12, 2015 7.025 7.025 6.577 6.739 1,472,372 -0.28(-3.95%)
Oct 09, 2015 7.254 7.340 6.958 7.016 3,183,385 -0.20(-2.78%)
Oct 08, 2015 6.958 7.350 6.958 7.216 2,556,315 +0.22(+3.14%)
Oct 07, 2015 6.729 7.040 6.643 6.997 2,898,188 +0.44(+6.70%)
Oct 06, 2015 5.937 6.596 5.899 6.558 2,078,398 +0.67(+11.35%)
Oct 05, 2015 5.784 5.918 5.718 5.889 1,364,910 +0.19(+3.35%)
Oct 02, 2015 5.393 5.698 5.317 5.698 1,454,517 +0.29(+5.29%)
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.