Kosmos Energy Ltd (NY: KOS )

4.290 -0.080 (-1.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.401 4.678 4.344 4.659 1,505,020 +0.31(+7.02%)
Feb 26, 2016 4.392 4.497 4.315 4.353 729,156 +0.11(+2.47%)
Feb 25, 2016 4.220 4.373 4.058 4.248 1,657,264 -0.01(-0.22%)
Feb 24, 2016 4.096 4.334 3.972 4.258 979,440 +0.06(+1.36%)
Feb 23, 2016 4.430 4.449 4.144 4.201 1,464,371 -0.10(-2.22%)
Feb 22, 2016 3.924 4.525 3.752 4.296 2,531,132 +0.58(+15.68%)
Feb 19, 2016 3.781 3.790 3.609 3.714 947,832 -0.14(-3.71%)
Feb 18, 2016 4.115 4.115 3.852 3.857 1,330,015 -0.20(-4.94%)
Feb 17, 2016 3.809 4.096 3.733 4.058 2,290,149 +0.30(+7.87%)
Feb 16, 2016 3.905 3.905 3.723 3.762 1,033,876 -0.05(-1.25%)
Feb 12, 2016 3.905 3.809 3.809 3.809 2,586,437 -0.02(-0.50%)
Feb 11, 2016 3.800 3.905 3.652 3.828 3,810,822 -0.03(-0.74%)
Feb 10, 2016 3.762 3.953 3.752 3.857 2,123,689 +0.07(+1.76%)
Feb 09, 2016 3.781 3.852 3.618 3.790 1,387,256 -0.12(-3.17%)
Feb 08, 2016 4.000 4.034 3.814 3.914 1,447,273 -0.27(-6.39%)
Feb 05, 2016 4.201 4.244 3.972 4.182 1,727,431 -0.06(-1.35%)
Feb 04, 2016 4.191 4.430 4.163 4.239 1,496,858 +0.08(+1.83%)
Feb 03, 2016 4.105 4.201 3.876 4.163 1,231,042 +0.16(+4.06%)
Feb 02, 2016 4.124 4.139 3.981 4.000 1,769,962 -0.27(-6.26%)
Feb 01, 2016 4.258 4.339 4.115 4.268 2,198,836 -0.10(-2.19%)
Jan 29, 2016 4.000 4.373 3.962 4.363 2,601,643 +0.40(+10.12%)
Jan 28, 2016 3.886 4.096 3.847 3.962 1,658,524 +0.29(+7.79%)
Jan 27, 2016 3.628 3.847 3.542 3.676 1,078,018 +0.02(+0.52%)
Jan 26, 2016 3.542 3.752 3.448 3.657 1,552,587 +0.17(+4.93%)
Jan 25, 2016 3.447 3.590 3.198 3.485 2,190,450 -0.07(-1.88%)
Jan 22, 2016 3.924 3.924 3.523 3.552 1,463,426 +0.03(+0.81%)
Jan 21, 2016 3.246 3.532 3.236 3.523 2,065,496 +0.18(+5.43%)
Jan 20, 2016 3.275 3.408 3.026 3.341 4,149,281 -0.06(-1.69%)
Jan 19, 2016 3.666 3.671 3.260 3.399 3,828,656 -0.22(-6.07%)
Jan 15, 2016 3.857 3.618 3.618 3.618 2,054,653 -0.43(-10.61%)
Jan 14, 2016 4.029 4.134 3.857 4.048 2,122,526 +0.05(+1.19%)
Jan 13, 2016 4.058 4.186 3.890 4.000 1,614,290 +0.02(+0.48%)
Jan 12, 2016 4.229 4.325 3.819 3.981 2,948,593 -0.14(-3.47%)
Jan 11, 2016 4.182 4.229 4.038 4.124 1,882,205 -0.06(-1.37%)
Jan 08, 2016 4.248 4.315 4.105 4.182 1,689,135 -0.03(-0.68%)
Jan 07, 2016 4.392 4.564 4.201 4.210 2,452,794 -0.28(-6.17%)
Jan 06, 2016 4.726 4.778 4.478 4.487 4,500,083 -0.36(-7.48%)
Jan 05, 2016 5.060 5.117 4.812 4.850 1,078,934 -0.25(-4.87%)
Jan 04, 2016 4.993 5.136 4.879 5.098 1,849,267 +0.13(+2.69%)
Dec 31, 2015 4.850 4.965 4.965 4.965 823,285 +0.11(+2.16%)
Dec 30, 2015 4.850 5.012 4.821 4.859 1,058,915 -0.11(-2.12%)
Dec 29, 2015 5.146 5.165 4.869 4.965 1,412,501 -0.07(-1.33%)
Dec 28, 2015 4.917 5.117 4.826 5.031 1,819,523 -0.02(-0.38%)
Dec 24, 2015 5.203 5.050 5.050 5.050 644,907 -0.12(-2.40%)
Dec 23, 2015 4.974 5.194 4.907 5.175 1,921,074 +0.32(+6.48%)
Dec 22, 2015 4.535 4.907 4.487 4.859 3,080,782 +0.34(+7.61%)
Dec 21, 2015 4.793 4.793 4.411 4.516 3,421,426 -0.27(-5.59%)
Dec 18, 2015 4.917 4.965 4.649 4.783 6,662,812 -0.11(-2.34%)
Dec 17, 2015 5.155 5.155 4.649 4.898 4,597,266 -0.26(-5.00%)
Dec 16, 2015 5.232 5.280 5.003 5.155 3,063,604 -0.09(-1.64%)
Dec 15, 2015 5.365 5.470 5.213 5.241 3,050,578 -0.11(-1.96%)
Dec 14, 2015 5.547 5.614 5.308 5.346 1,810,171 -0.25(-4.44%)
Dec 11, 2015 5.700 5.776 5.556 5.595 1,443,714 -0.30(-5.02%)
Dec 10, 2015 5.747 5.919 5.690 5.891 2,019,452 +0.09(+1.48%)
Dec 09, 2015 5.852 6.110 5.738 5.805 3,356,108 +0.01(+0.16%)
Dec 08, 2015 5.547 5.881 5.490 5.795 1,245,497 +0.08(+1.34%)
Dec 07, 2015 6.406 6.406 5.652 5.719 1,735,615 -0.84(-12.81%)
Dec 04, 2015 6.588 6.626 6.397 6.559 3,503,153 -0.12(-1.86%)
Dec 03, 2015 6.769 6.845 6.597 6.683 2,017,523 -0.01(-0.14%)
Dec 02, 2015 6.673 6.826 6.597 6.693 2,201,714 -0.06(-0.85%)
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.