Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kosmos Energy Ltd (NY: KOS )

5.950 +0.120 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.360 2.460 2.180 2.220 10,450,900 -0.19(-7.88%)
Jan 28, 2021 2.510 2.550 2.320 2.410 7,480,501 -0.03(-1.23%)
Jan 27, 2021 2.350 2.610 2.280 2.440 8,677,692 +0.00(+0.00%)
Jan 26, 2021 2.620 2.660 2.430 2.440 7,198,287 -0.15(-5.79%)
Jan 25, 2021 2.630 2.660 2.470 2.590 7,071,050 -0.09(-3.36%)
Jan 22, 2021 2.450 2.710 2.420 2.680 6,652,300 +0.13(+5.10%)
Jan 21, 2021 2.750 2.810 2.510 2.550 8,884,856 -0.23(-8.27%)
Jan 20, 2021 2.840 2.840 2.720 2.780 5,431,447 -0.03(-1.07%)
Jan 19, 2021 2.900 2.900 2.730 2.810 6,225,465 +0.08(+2.93%)
Jan 15, 2021 2.950 2.960 2.730 2.730 9,246,000 -0.24(-8.08%)
Jan 14, 2021 2.910 3.020 2.880 2.970 6,835,353 +0.08(+2.77%)
Jan 13, 2021 3.030 3.030 2.860 2.890 6,103,919 -0.08(-2.69%)
Jan 12, 2021 2.930 3.010 2.900 2.970 7,755,589 +0.09(+3.13%)
Jan 11, 2021 2.700 2.920 2.690 2.880 4,961,317 +0.07(+2.49%)
Jan 08, 2021 2.920 2.930 2.735 2.810 7,660,200 -0.03(-1.06%)
Jan 07, 2021 2.880 2.980 2.780 2.840 7,074,696 +0.02(+0.71%)
Jan 06, 2021 2.770 2.940 2.630 2.820 11,030,495 +0.11(+4.06%)
Jan 05, 2021 2.360 2.860 2.360 2.710 14,733,289 +0.35(+14.83%)
Jan 04, 2021 2.390 2.480 2.300 2.360 7,162,925 +0.01(+0.43%)
Dec 31, 2020 2.350 2.350 2.350 4,977,287 -0.07(-2.89%)
Dec 30, 2020 2.320 2.470 2.310 2.420 4,977,287 +0.12(+5.22%)
Dec 29, 2020 2.430 2.460 2.280 2.300 4,834,164 -0.07(-2.95%)
Dec 28, 2020 2.470 2.560 2.350 2.370 5,608,086 -0.10(-4.05%)
Dec 24, 2020 2.600 2.630 2.370 2.470 4,777,600 -0.04(-1.59%)
Dec 23, 2020 2.240 2.610 2.230 2.510 15,464,061 +0.34(+15.67%)
Dec 22, 2020 2.210 2.360 2.150 2.170 8,897,295 -0.07(-3.13%)
Dec 21, 2020 2.080 2.270 2.020 2.240 10,993,764 +0.01(+0.45%)
Dec 18, 2020 2.100 2.340 2.080 2.230 27,895,700 +0.13(+6.19%)
Dec 17, 2020 2.100 2.110 2.020 2.100 6,165,084 +0.04(+1.94%)
Dec 16, 2020 2.160 2.160 2.040 2.060 8,692,416 -0.11(-5.07%)
Dec 15, 2020 2.190 2.210 2.060 2.170 7,256,202 +0.03(+1.40%)
Dec 14, 2020 2.430 2.450 2.130 2.140 11,880,258 -0.21(-8.94%)
Dec 11, 2020 2.390 2.400 2.160 2.350 12,544,700 -0.03(-1.26%)
Dec 10, 2020 2.040 2.400 2.000 2.380 14,587,484 +0.41(+20.81%)
Dec 09, 2020 2.190 2.280 1.930 1.970 16,059,594 -0.20(-9.22%)
Dec 08, 2020 2.150 2.290 2.090 2.170 12,371,484 +0.02(+0.93%)
Dec 07, 2020 2.260 2.320 2.080 2.150 11,648,541 -0.13(-5.70%)
Dec 04, 2020 2.010 2.320 2.000 2.280 18,982,900 +0.31(+15.74%)
Dec 03, 2020 1.870 2.000 1.760 1.970 12,010,902 +0.14(+7.65%)
Dec 02, 2020 1.600 1.900 1.510 1.830 12,669,285 +0.23(+14.38%)
Dec 01, 2020 1.810 1.820 1.590 1.600 11,246,037 -0.16(-9.09%)
Nov 30, 2020 1.920 1.940 1.700 1.760 10,807,759 -0.16(-8.33%)
Nov 27, 2020 1.990 1.995 1.900 1.920 4,771,600 -0.05(-2.54%)
Nov 25, 2020 1.940 1.985 1.850 1.970 9,968,400 +0.00(+0.00%)
Nov 24, 2020 2.240 2.260 1.800 1.970 22,246,956 +0.07(+3.68%)
Nov 23, 2020 1.640 1.900 1.600 1.900 14,336,946 +0.34(+21.79%)
Nov 20, 2020 1.540 1.620 1.510 1.560 8,562,900 +0.02(+1.30%)
Nov 19, 2020 1.640 1.660 1.460 1.540 9,429,487 -0.03(-1.91%)
Nov 18, 2020 1.550 1.770 1.540 1.570 14,324,879 +0.03(+1.95%)
Nov 17, 2020 1.430 1.550 1.360 1.540 6,795,912 +0.08(+5.48%)
Nov 16, 2020 1.390 1.460 1.340 1.460 9,794,973 +0.18(+14.06%)
Nov 13, 2020 1.180 1.290 1.180 1.280 5,436,800 +0.09(+7.56%)
Nov 12, 2020 1.190 1.230 1.170 1.190 5,799,912 -0.05(-4.03%)
Nov 11, 2020 1.220 1.240 1.180 1.240 5,534,189 +0.03(+2.48%)
Nov 10, 2020 1.240 1.250 1.140 1.210 9,590,660 -0.06(-4.72%)
Nov 09, 2020 1.060 1.290 1.050 1.270 18,413,660 +0.28(+28.28%)
Nov 06, 2020 1.050 1.050 0.9900 0.9900 4,848,000 -0.05(-4.81%)
Nov 05, 2020 1.000 1.050 0.9900 1.040 8,703,461 +0.04(+4.00%)
Nov 04, 2020 1.000 1.010 0.9800 1.000 7,788,587 +0.00(+0.00%)
Nov 03, 2020 1.020 1.020 0.9900 1.000 8,452,941 +0.00(+0.00%)
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.