Indicators

Kosmos Energy Ltd (NY: KOS )

5.590 -0.080 (-1.41%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.270	3.280	3.160	3.180	6,024,386	-0.04(-1.24%)
May 27, 2021	3.200	3.265	3.150	3.220	5,414,327	+0.02(+0.63%)
May 26, 2021	3.110	3.250	3.110	3.200	5,091,743	+0.06(+1.91%)
May 25, 2021	3.250	3.350	3.120	3.140	7,140,296	-0.13(-3.98%)
May 24, 2021	3.090	3.270	3.020	3.270	7,172,636	+0.24(+7.92%)
May 21, 2021	3.040	3.055	2.940	3.030	5,700,076	+0.05(+1.68%)
May 20, 2021	2.980	2.990	2.850	2.980	4,164,418	+0.01(+0.34%)
May 19, 2021	3.060	3.080	2.870	2.970	5,955,242	-0.23(-7.19%)
May 18, 2021	3.200	3.300	3.170	3.200	6,287,584	-0.01(-0.31%)
May 17, 2021	2.950	3.220	2.920	3.210	7,257,334	+0.27(+9.18%)
May 14, 2021	2.760	2.970	2.760	2.940	5,156,770	+0.23(+8.49%)
May 13, 2021	2.840	2.960	2.650	2.710	6,781,412	-0.15(-5.24%)
May 12, 2021	2.890	3.050	2.845	2.860	6,424,607	-0.03(-1.04%)
May 11, 2021	2.780	2.890	2.730	2.890	5,468,256	+0.05(+1.76%)
May 10, 2021	3.130	3.220	2.830	2.840	5,941,685	-0.31(-9.84%)
May 07, 2021	2.890	3.170	2.850	3.150	10,282,133	+0.23(+7.88%)
May 06, 2021	2.920	2.940	2.805	2.920	4,859,966	+0.01(+0.34%)
May 05, 2021	2.850	2.945	2.800	2.910	9,144,375	+0.12(+4.30%)
May 04, 2021	2.950	2.960	2.730	2.790	10,261,003	-0.21(-7.00%)

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.