Kosmos Energy Ltd (NY: KOS )

3.560 USD -0.020 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 3.640 3.690 3.490 3.560 9,184,358 -0.02(-0.56%)
Dec 02, 2021 3.320 3.580 3.230 3.580 9,171,839 +0.21(+6.23%)
Dec 01, 2021 3.820 3.830 3.370 3.370 9,433,289 -0.29(-7.92%)
Nov 30, 2021 3.670 3.720 3.470 3.660 13,243,495 -0.17(-4.44%)
Nov 29, 2021 3.700 3.940 3.700 3.830 12,748,880 +0.25(+6.98%)
Nov 26, 2021 3.450 3.590 3.290 3.580 10,599,326 -0.20(-5.29%)
Nov 24, 2021 3.650 3.850 3.650 3.780 5,283,136 +0.07(+1.89%)
Nov 23, 2021 3.480 3.780 3.460 3.710 10,246,372 +0.31(+9.12%)
Nov 22, 2021 3.390 3.595 3.380 3.400 9,602,324 +0.01(+0.29%)
Nov 19, 2021 3.460 3.559 3.350 3.390 7,456,706 -0.22(-6.09%)
Nov 18, 2021 3.510 3.650 3.600 3.610 8,079,779 +0.07(+1.98%)
Nov 17, 2021 3.610 3.650 3.510 3.540 7,643,338 -0.11(-3.01%)
Nov 16, 2021 3.670 3.735 3.560 3.650 8,164,602 -0.05(-1.35%)
Nov 15, 2021 3.600 3.720 3.530 3.700 7,833,572 +0.08(+2.21%)
Nov 12, 2021 3.760 3.767 3.605 3.620 6,038,344 -0.19(-4.99%)
Nov 11, 2021 3.600 3.920 3.570 3.810 14,396,542 +0.38(+11.08%)
Nov 10, 2021 3.690 3.430 8,279,958 -0.33(-8.78%)
Nov 09, 2021 3.530 3.770 3.440 3.760 9,106,084 +0.18(+5.03%)
Nov 08, 2021 3.680 3.710 3.360 3.580 17,296,222 -0.18(-4.79%)
Nov 05, 2021 3.720 3.820 3.610 3.760 10,650,241 +0.12(+3.30%)
Nov 04, 2021 3.840 3.871 3.590 3.640 9,027,117 -0.07(-1.89%)
Nov 03, 2021 3.670 3.850 3.620 3.710 7,297,825 -0.09(-2.37%)
Nov 02, 2021 3.950 3.950 3.755 3.800 6,384,576 -0.09(-2.31%)
Nov 01, 2021 3.750 3.930 3.715 3.890 9,363,169 +0.29(+8.06%)
Oct 29, 2021 3.580 3.630 3.430 3.600 8,435,430 +0.06(+1.69%)
Oct 28, 2021 3.500 3.560 3.350 3.540 8,672,031 +0.11(+3.21%)
Oct 27, 2021 3.750 3.820 3.420 3.430 15,808,734 -0.36(-9.50%)
Oct 26, 2021 4.000 3.790 3.790 7,565,324 -0.25(-6.19%)
Oct 25, 2021 3.990 4.080 3.950 4.040 7,598,874 +0.09(+2.28%)
Oct 22, 2021 4.000 4.035 3.860 3.950 7,414,379 -0.02(-0.50%)
Oct 21, 2021 4.090 4.155 3.930 3.970 8,125,085 -0.14(-3.41%)
Oct 20, 2021 4.050 4.210 3.970 4.110 12,033,073 -0.07(-1.67%)
Oct 19, 2021 4.240 4.240 3.960 4.180 13,394,298 +0.09(+2.20%)
Oct 18, 2021 3.900 4.150 3.840 4.090 20,049,836 +0.28(+7.35%)
Oct 15, 2021 3.710 4.000 3.670 3.810 48,353,526 +0.26(+7.32%)
Oct 14, 2021 3.160 3.560 3.110 3.550 21,202,004 +0.29(+8.90%)
Oct 13, 2021 3.210 3.280 3.110 3.260 5,282,021 +0.00(+0.00%)
Oct 12, 2021 3.260 3.350 3.175 3.260 5,858,965 +0.07(+2.19%)
Oct 11, 2021 3.290 3.360 3.180 3.190 5,834,782 +0.00(+0.00%)
Oct 08, 2021 3.140 3.280 3.120 3.190 6,537,908 +0.14(+4.59%)
Oct 07, 2021 2.910 3.080 2.860 3.050 5,808,441 +0.17(+5.90%)
Oct 06, 2021 2.970 3.030 2.860 2.880 6,353,105 -0.20(-6.49%)
Oct 05, 2021 3.200 3.140 3.000 3.080 9,412,688 -0.06(-1.91%)
Oct 04, 2021 3.170 3.240 3.090 3.140 7,191,602 +0.05(+1.62%)
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.