Kosmos Energy Ltd (NY: KOS )

3.760 -0.060 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.165 5.318 5.127 5.299 2,111,055 +0.07(+1.28%)
Jul 28, 2016 5.222 5.318 5.175 5.232 947,451 +0.03(+0.55%)
Jul 27, 2016 5.241 5.375 5.108 5.203 1,103,137 -0.05(-0.91%)
Jul 26, 2016 5.127 5.270 5.108 5.251 1,370,560 +0.07(+1.29%)
Jul 25, 2016 5.222 5.222 5.127 5.184 1,090,923 -0.09(-1.63%)
Jul 22, 2016 5.270 5.280 5.170 5.270 944,404 +0.00(+0.00%)
Jul 21, 2016 5.394 5.518 5.270 5.270 635,596 -0.11(-1.95%)
Jul 20, 2016 5.260 5.404 5.141 5.375 1,504,051 +0.05(+0.90%)
Jul 19, 2016 5.499 5.528 5.299 5.327 695,775 -0.21(-3.79%)
Jul 18, 2016 5.566 5.576 5.456 5.537 725,546 -0.08(-1.36%)
Jul 15, 2016 5.633 5.671 5.537 5.614 858,130 -0.01(-0.17%)
Jul 14, 2016 5.738 5.762 5.604 5.623 700,027 -0.06(-1.01%)
Jul 13, 2016 5.843 5.929 5.556 5.681 1,224,401 -0.18(-3.09%)
Jul 12, 2016 5.595 5.891 5.595 5.862 1,359,056 +0.41(+7.53%)
Jul 11, 2016 5.470 5.595 5.375 5.451 1,317,920 +0.04(+0.71%)
Jul 08, 2016 5.461 5.375 5.375 5.413 1,400,748 +0.04(+0.71%)
Jul 07, 2016 5.442 5.595 5.270 5.375 2,519,714 -0.02(-0.35%)
Jul 06, 2016 5.260 5.423 5.079 5.394 4,111,807 +0.07(+1.25%)
Jul 05, 2016 5.308 5.385 5.055 5.327 2,789,088 -0.11(-2.11%)
Jul 01, 2016 5.184 5.442 5.442 5.442 1,182,975 +0.24(+4.59%)
Jun 30, 2016 5.136 5.246 5.003 5.203 1,622,335 +0.05(+0.93%)
Jun 29, 2016 5.260 5.337 5.136 5.155 1,036,709 -0.03(-0.55%)
Jun 28, 2016 4.993 5.241 4.993 5.184 1,434,673 +0.32(+6.47%)
Jun 27, 2016 5.079 5.117 4.774 4.869 1,997,658 -0.29(-5.56%)
Jun 24, 2016 5.337 5.432 5.155 5.155 1,280,619 -0.39(-7.06%)
Jun 23, 2016 5.413 5.547 5.394 5.547 607,050 +0.18(+3.38%)
Jun 22, 2016 5.566 5.566 5.365 5.365 555,508 -0.15(-2.77%)
Jun 21, 2016 5.442 5.533 5.289 5.518 1,005,869 +0.06(+1.05%)
Jun 20, 2016 5.308 5.528 5.308 5.461 1,208,376 +0.23(+4.38%)
Jun 17, 2016 5.079 5.299 5.041 5.232 1,674,601 +0.28(+5.59%)
Jun 16, 2016 5.117 5.117 4.869 4.955 1,720,951 -0.23(-4.42%)
Jun 15, 2016 5.203 5.303 5.108 5.184 1,275,358 -0.07(-1.27%)
Jun 14, 2016 5.356 5.466 5.165 5.251 959,898 -0.13(-2.48%)
Jun 13, 2016 5.308 5.451 5.232 5.385 1,128,284 -0.02(-0.35%)
Jun 10, 2016 5.451 5.490 5.356 5.404 2,008,731 -0.15(-2.75%)
Jun 09, 2016 5.423 5.566 5.337 5.556 1,251,993 +0.04(+0.69%)
Jun 08, 2016 5.681 5.738 5.490 5.518 1,013,885 -0.09(-1.53%)
Jun 07, 2016 5.585 5.671 5.480 5.604 1,072,069 +0.06(+1.03%)
Jun 06, 2016 5.451 5.547 5.365 5.547 1,199,518 +0.18(+3.38%)
Jun 03, 2016 5.385 5.442 5.318 5.365 1,652,801 +0.02(+0.36%)
Jun 02, 2016 5.270 5.375 5.196 5.346 1,707,076 +0.00(+0.00%)
Jun 01, 2016 5.375 5.384 5.213 5.346 1,713,514 -0.13(-2.44%)
May 31, 2016 5.117 5.623 5.093 5.480 4,520,061 +0.40(+7.89%)
May 27, 2016 5.203 5.079 5.079 5.079 1,539,837 -0.14(-2.74%)
May 26, 2016 5.155 5.241 5.108 5.222 1,783,653 +0.11(+2.05%)
May 25, 2016 5.022 5.146 4.984 5.117 1,377,067 +0.12(+2.49%)
May 24, 2016 4.965 5.012 4.859 4.993 1,618,318 +0.08(+1.55%)
May 23, 2016 4.917 4.936 4.812 4.917 1,374,572 -0.05(-0.96%)
May 20, 2016 4.850 4.974 4.793 4.965 2,344,111 +0.11(+2.36%)
May 19, 2016 4.745 4.850 4.592 4.850 1,500,415 +0.01(+0.20%)
May 18, 2016 4.850 4.936 4.793 4.840 1,565,697 -0.04(-0.78%)
May 17, 2016 4.840 4.955 4.783 4.879 1,818,370 +0.06(+1.19%)
May 16, 2016 4.859 4.965 4.802 4.821 2,218,305 +0.04(+0.80%)
May 13, 2016 4.592 4.783 4.564 4.783 2,548,500 +0.14(+3.09%)
May 12, 2016 5.012 5.060 4.602 4.640 1,350,886 -0.31(-6.18%)
May 11, 2016 4.812 5.060 4.592 4.945 3,246,750 +0.33(+7.25%)
May 10, 2016 4.439 4.774 4.439 4.611 2,816,495 +0.18(+4.09%)
May 09, 2016 5.012 5.012 4.420 4.430 3,343,800 -0.65(-12.78%)
May 06, 2016 5.136 5.294 5.050 5.079 1,429,860 -0.13(-2.56%)
May 05, 2016 5.499 5.499 5.146 5.213 1,189,193 -0.07(-1.27%)
May 04, 2016 5.595 5.719 5.270 5.280 1,461,365 -0.33(-5.95%)
May 03, 2016 5.929 5.967 5.566 5.614 1,433,021 -0.43(-7.11%)
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.