Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kosmos Energy Ltd (NY: KOS )

4.000 +0.100 (+2.56%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 3.940 4.070 3.940 4.000 4,015,460 +0.10(+2.56%)
Nov 20, 2024 3.910 3.985 3.845 3.900 4,362,808 -0.01(-0.26%)
Nov 19, 2024 3.900 3.980 3.850 3.910 6,504,289 -0.13(-3.22%)
Nov 18, 2024 3.980 4.110 3.915 4.040 5,819,883 +0.15(+3.86%)
Nov 15, 2024 4.110 4.200 3.870 3.890 10,122,265 -0.22(-5.35%)
Nov 14, 2024 3.910 4.215 3.910 4.110 13,373,406 +0.22(+5.66%)
Nov 13, 2024 3.840 3.980 3.765 3.890 15,730,875 +0.04(+1.04%)
Nov 12, 2024 3.810 3.920 3.720 3.850 12,848,757 +0.03(+0.79%)
Nov 11, 2024 3.600 3.850 3.575 3.820 10,709,047 +0.20(+5.52%)
Nov 08, 2024 3.600 3.640 3.490 3.620 10,349,840 +0.00(+0.00%)
Nov 07, 2024 3.810 3.810 3.610 3.620 7,757,264 -0.18(-4.74%)
Nov 06, 2024 3.890 4.010 3.645 3.800 11,887,160 +0.09(+2.43%)
Nov 05, 2024 3.590 3.795 3.554 3.710 9,497,542 +0.09(+2.49%)
Nov 04, 2024 3.650 3.750 3.550 3.620 12,595,710 -0.06(-1.63%)
Nov 01, 2024 3.830 3.890 3.655 3.680 9,715,487 -0.08(-2.13%)
Oct 31, 2024 3.860 3.900 3.710 3.760 8,161,150 -0.06(-1.57%)
Oct 30, 2024 3.820 3.900 3.800 3.820 4,424,493 +0.03(+0.79%)
Oct 29, 2024 3.950 3.975 3.780 3.790 7,473,310 -0.19(-4.77%)
Oct 28, 2024 3.990 4.060 3.930 3.980 8,220,912 -0.19(-4.56%)
Oct 25, 2024 4.070 4.170 4.010 4.170 8,967,255 +0.15(+3.73%)
Oct 24, 2024 4.050 4.075 3.900 4.020 8,384,869 +0.04(+1.01%)
Oct 23, 2024 4.070 4.090 3.920 3.980 5,951,626 -0.10(-2.45%)
Oct 22, 2024 4.280 4.322 4.080 4.080 6,083,471 -0.16(-3.77%)
Oct 21, 2024 4.290 4.340 4.170 4.240 4,183,736 +0.02(+0.47%)
Oct 18, 2024 4.220 4.260 4.134 4.220 5,428,530 +0.01(+0.24%)
Oct 17, 2024 4.160 4.250 4.120 4.210 7,801,837 +0.05(+1.20%)
Oct 16, 2024 4.030 4.275 4.030 4.160 9,941,639 +0.18(+4.52%)
Oct 15, 2024 4.090 4.130 3.960 3.980 11,949,850 -0.29(-6.79%)
Oct 14, 2024 4.380 4.390 4.230 4.270 3,938,250 -0.17(-3.83%)
Oct 11, 2024 4.430 4.500 4.415 4.440 5,477,110 -0.03(-0.67%)
Oct 10, 2024 4.360 4.570 4.330 4.470 7,041,476 +0.11(+2.52%)
Oct 09, 2024 4.380 4.440 4.330 4.360 6,283,447 -0.04(-0.91%)
Oct 08, 2024 4.340 4.400 4.220 4.400 8,593,615 -0.09(-2.00%)
Oct 07, 2024 4.550 4.685 4.490 4.490 7,670,628 -0.02(-0.44%)
Oct 04, 2024 4.590 4.650 4.500 4.510 7,965,407 +0.00(+0.00%)
Oct 03, 2024 4.270 4.550 4.260 4.510 9,070,007 +0.24(+5.62%)
Oct 02, 2024 4.380 4.430 4.250 4.270 7,505,727 +0.01(+0.23%)
Oct 01, 2024 4.000 4.290 4.000 4.260 11,705,959 +0.23(+5.71%)
Sep 30, 2024 3.920 4.110 3.920 4.030 7,021,992 +0.07(+1.77%)
Sep 27, 2024 3.780 3.990 3.775 3.960 8,877,369 +0.26(+7.03%)
Sep 26, 2024 3.850 3.915 3.695 3.700 15,897,703 -0.25(-6.33%)
Sep 25, 2024 4.140 4.180 3.950 3.950 11,263,995 -0.26(-6.18%)
Sep 24, 2024 4.300 4.320 4.170 4.210 10,758,694 +0.01(+0.24%)
Sep 23, 2024 4.230 4.280 4.124 4.200 4,434,274 -0.06(-1.41%)
Sep 20, 2024 4.350 4.410 4.235 4.260 9,033,422 -0.09(-2.07%)
Sep 19, 2024 4.430 4.500 4.310 4.350 6,758,092 +0.06(+1.40%)
Sep 18, 2024 4.370 4.480 4.250 4.290 5,700,079 -0.08(-1.83%)
Sep 17, 2024 4.220 4.400 4.220 4.370 4,478,930 +0.16(+3.80%)
Sep 16, 2024 4.090 4.240 4.090 4.210 5,890,124 +0.20(+4.99%)
Sep 13, 2024 4.000 4.080 3.990 4.010 4,948,089 +0.08(+2.04%)
Sep 12, 2024 3.930 4.015 3.880 3.930 7,879,865 +0.06(+1.55%)
Sep 11, 2024 3.830 3.915 3.750 3.870 5,791,724 +0.08(+2.11%)
Sep 10, 2024 3.990 4.045 3.770 3.790 10,240,865 -0.21(-5.25%)
Sep 09, 2024 4.140 4.165 3.945 4.000 9,944,269 -0.16(-3.85%)
Sep 06, 2024 4.360 4.430 4.150 4.160 6,350,796 -0.21(-4.81%)
Sep 05, 2024 4.400 4.440 4.310 4.370 5,954,373 +0.01(+0.23%)
Sep 04, 2024 4.520 4.570 4.350 4.360 7,469,102 -0.16(-3.54%)
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.