Indicators

Kosmos Energy Ltd (NY: KOS )

4.260 -0.090 (-2.07%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.401	8.602	8.382	8.487	2,357,655	+0.12(+1.48%)
May 28, 2015	8.401	8.440	8.311	8.363	1,939,741	-0.08(-0.91%)
May 27, 2015	8.478	8.521	8.421	8.440	1,150,188	-0.06(-0.67%)
May 26, 2015	8.602	8.707	8.454	8.497	1,401,073	-0.20(-2.31%)
May 22, 2015	8.678	8.697	8.697	8.697	1,125,157	-0.08(-0.87%)
May 21, 2015	8.592	8.822	8.535	8.774	937,318	+0.22(+2.57%)
May 20, 2015	8.516	8.611	8.411	8.554	1,357,050	+0.02(+0.22%)
May 19, 2015	8.755	8.755	8.392	8.535	2,578,198	-0.34(-3.87%)
May 18, 2015	8.898	8.898	8.726	8.879	1,225,422	-0.01(-0.11%)
May 15, 2015	8.745	8.907	8.611	8.888	1,812,395	+0.08(+0.87%)
May 14, 2015	8.974	9.022	8.812	8.812	1,617,681	-0.13(-1.49%)
May 13, 2015	8.984	9.012	8.860	8.946	1,549,146	+0.03(+0.32%)
May 12, 2015	8.688	8.984	8.688	8.917	2,105,835	+0.25(+2.86%)
May 11, 2015	8.946	9.051	8.659	8.669	2,898,670	-0.30(-3.30%)
May 08, 2015	8.993	9.022	8.678	8.965	1,898,394	+0.06(+0.64%)
May 07, 2015	9.070	9.098	8.850	8.907	2,142,894	-0.20(-2.20%)
May 06, 2015	9.079	9.280	9.022	9.108	2,237,908	+0.17(+1.92%)
May 05, 2015	9.280	9.433	8.879	8.936	2,753,095	+0.01(+0.11%)
May 04, 2015	8.879	9.098	8.697	8.927	3,773,066	-0.32(-3.41%)

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.