Kosmos Energy Ltd (NY: KOS )

5.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.610 5.960 5.580 5.890 9,139,017 +0.23(+4.06%)
Mar 26, 2024 5.970 6.009 5.600 5.660 11,197,955 -0.28(-4.71%)
Mar 25, 2024 5.870 6.010 5.870 5.940 4,979,072 +0.13(+2.24%)
Mar 22, 2024 5.870 5.910 5.730 5.810 6,083,101 -0.07(-1.19%)
Mar 21, 2024 6.030 6.070 5.860 5.880 8,943,482 -0.17(-2.81%)
Mar 20, 2024 5.930 6.050 5.900 6.050 10,364,265 +0.05(+0.83%)
Mar 19, 2024 5.760 6.000 5.700 6.000 9,987,515 +0.23(+3.99%)
Mar 18, 2024 5.740 5.830 5.600 5.770 7,624,316 +0.07(+1.23%)
Mar 15, 2024 5.780 5.875 5.680 5.700 11,074,698 -0.11(-1.89%)
Mar 14, 2024 5.580 5.840 5.530 5.810 9,400,941 +0.26(+4.68%)
Mar 13, 2024 5.480 5.690 5.480 5.550 5,113,593 +0.10(+1.83%)
Mar 12, 2024 5.530 5.540 5.430 5.450 5,087,630 -0.09(-1.62%)
Mar 11, 2024 5.470 5.570 5.420 5.540 4,543,272 +0.02(+0.36%)
Mar 08, 2024 5.460 5.570 5.380 5.520 7,773,129 +0.05(+0.91%)
Mar 07, 2024 5.610 5.675 5.445 5.470 15,047,188 -0.12(-2.15%)
Mar 06, 2024 5.460 5.700 5.350 5.590 35,324,904 +0.19(+3.52%)
Mar 05, 2024 5.260 5.770 5.230 5.400 34,407,824 -0.61(-10.15%)
Mar 04, 2024 6.260 6.330 6.000 6.010 3,671,298 -0.24(-3.84%)
Mar 01, 2024 6.230 6.365 6.185 6.250 5,879,616 +0.11(+1.79%)
Feb 29, 2024 6.100 6.190 6.075 6.140 9,342,330 +0.10(+1.66%)
Feb 28, 2024 5.950 6.120 5.880 6.040 8,127,671 +0.08(+1.34%)
Feb 27, 2024 5.820 6.035 5.760 5.960 5,745,126 +0.20(+3.47%)
Feb 26, 2024 5.790 5.860 5.535 5.760 7,215,943 -0.20(-3.36%)
Feb 23, 2024 5.820 5.970 5.735 5.960 4,827,473 +0.03(+0.51%)
Feb 22, 2024 5.870 5.955 5.840 5.930 4,360,795 -0.02(-0.34%)
Feb 21, 2024 5.810 5.990 5.770 5.950 5,634,884 +0.20(+3.48%)
Feb 20, 2024 5.890 5.950 5.725 5.750 5,392,653 -0.21(-3.52%)
Feb 16, 2024 5.990 6.030 5.900 5.960 3,550,606 -0.04(-0.67%)
Feb 15, 2024 5.660 6.050 5.660 6.000 5,534,865 +0.38(+6.76%)
Feb 14, 2024 5.570 5.660 5.545 5.620 2,698,219 +0.08(+1.44%)
Feb 13, 2024 5.700 5.744 5.480 5.540 8,020,727 -0.24(-4.15%)
Feb 12, 2024 5.490 5.880 5.490 5.780 10,174,750 +0.36(+6.64%)
Feb 09, 2024 5.740 5.765 5.360 5.420 16,017,234 -0.35(-6.07%)
Feb 08, 2024 5.640 5.810 5.620 5.770 3,663,400 +0.10(+1.76%)
Feb 07, 2024 5.650 5.700 5.595 5.670 4,461,032 +0.03(+0.53%)
Feb 06, 2024 5.450 5.800 5.410 5.640 8,424,942 +0.21(+3.87%)
Feb 05, 2024 5.700 5.700 5.380 5.430 11,649,985 -0.36(-6.22%)
Feb 02, 2024 5.900 5.930 5.740 5.790 6,374,411 -0.17(-2.85%)
Feb 01, 2024 6.150 6.230 5.925 5.960 5,985,288 -0.10(-1.65%)
Jan 31, 2024 6.340 6.388 6.050 6.060 4,379,554 -0.30(-4.72%)
Jan 30, 2024 6.130 6.370 6.090 6.360 3,500,596 +0.12(+1.92%)
Jan 29, 2024 6.310 6.310 6.060 6.240 5,848,906 -0.04(-0.64%)
Jan 26, 2024 6.290 6.330 6.200 6.280 3,928,088 +0.00(+0.00%)
Jan 25, 2024 6.330 6.330 6.130 6.280 5,677,440 +0.01(+0.16%)
Jan 24, 2024 6.340 6.340 6.160 6.270 4,318,319 +0.02(+0.32%)
Jan 23, 2024 6.250 6.300 6.170 6.250 4,290,334 +0.00(+0.00%)
Jan 22, 2024 6.350 6.350 6.130 6.250 6,229,613 -0.11(-1.73%)
Jan 19, 2024 6.370 6.380 6.263 6.360 3,292,566 -0.03(-0.47%)
Jan 18, 2024 6.300 6.400 6.260 6.390 4,179,968 +0.14(+2.24%)
Jan 17, 2024 6.320 6.405 6.195 6.250 5,524,578 -0.17(-2.65%)
Jan 16, 2024 6.450 6.525 6.400 6.420 5,748,094 -0.08(-1.23%)
Jan 12, 2024 6.670 6.790 6.500 6.500 4,592,085 -0.04(-0.61%)
Jan 11, 2024 6.560 6.620 6.495 6.540 5,719,553 +0.04(+0.62%)
Jan 10, 2024 6.630 6.630 6.420 6.500 6,167,159 -0.13(-1.96%)
Jan 09, 2024 6.730 6.755 6.525 6.630 5,497,413 -0.14(-2.07%)
Jan 08, 2024 6.630 6.780 6.515 6.770 3,968,552 -0.06(-0.88%)
Jan 05, 2024 6.800 6.870 6.740 6.830 4,460,021 +0.10(+1.49%)
Jan 04, 2024 6.850 6.880 6.610 6.730 6,056,332 -0.14(-2.04%)
Jan 03, 2024 6.730 6.930 6.670 6.870 2,710,381 +0.14(+2.08%)
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.