KOS

Kosmos Energy Historical Data

KOS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 3.35 0.36 12.04% 2.92 3.37 2.92 16,598,604
Feb 23 2021 2.99 0.17 6.03% 2.90 3.01 2.63 11,206,911
Feb 22 2021 2.82 0.08 2.92% 2.83 3.01 2.67 13,469,271
Feb 19 2021 2.74 0.02 0.74% 2.73 2.8187 2.70 7,457,964
Feb 18 2021 2.72 -0.20 -6.85% 2.86 2.86 2.70 6,392,359
Feb 17 2021 2.92 0.00 0.0% 2.90 2.97 2.80 5,052,657
Feb 16 2021 2.92 0.04 1.39% 2.94 2.98 2.84 6,122,476
Feb 15 2021 2.88 0.00 +0.00% 2.77 2.91 2.71 0
Feb 12 2021 2.88 0.10 3.6% 2.77 2.91 2.71 4,162,752
Feb 11 2021 2.78 -0.10 -3.47% 2.86 2.88 2.67 6,067,534
Feb 10 2021 2.88 0.03 1.05% 2.84 2.95 2.81 6,806,227
Feb 09 2021 2.85 -0.14 -4.68% 2.90 2.93 2.78 7,263,889
Feb 08 2021 2.99 0.31 11.57% 2.75 3.00 2.73 9,321,514
Feb 05 2021 2.68 0.14 5.51% 2.57 2.69 2.55 6,265,276
Feb 04 2021 2.54 0.01 0.4% 2.57 2.57 2.48 6,953,640
Feb 03 2021 2.53 0.16 6.75% 2.43 2.59 2.40 9,537,648
Feb 02 2021 2.37 0.09 3.95% 2.36 2.44 2.30 7,412,667
Feb 01 2021 2.28 0.06 2.7% 2.26 2.32 2.2009 6,831,311
Jan 29 2021 2.22 -0.19 -7.88% 2.37 2.46 2.18 10,436,932
Jan 28 2021 2.41 -0.03 -1.23% 2.54 2.55 2.32 7,461,603
Jan 27 2021 2.44 0.00 0.0% 2.35 2.61 2.28 8,668,377
Jan 26 2021 2.44 -0.15 -5.79% 2.62 2.66 2.43 7,186,659
Jan 25 2021 2.59 -0.09 -3.36% 2.63 2.66 2.475 7,068,833
Jan 22 2021 2.68 0.13 5.1% 2.45 2.71 2.42 6,649,864
Jan 21 2021 2.55 -0.23 -8.27% 2.75 2.81 2.51 8,868,922
Jan 20 2021 2.78 -0.03 -1.07% 2.84 2.8401 2.72 5,430,085
Jan 19 2021 2.81 0.08 2.93% 2.90 2.91 2.73 6,223,180
Jan 18 2021 2.73 0.00 +0.00% 2.95 2.96 2.73 0
Jan 15 2021 2.73 -0.24 -8.08% 2.95 2.96 2.73 9,237,052
Jan 14 2021 2.97 0.08 2.77% 2.91 3.02 2.88 6,832,339
Jan 13 2021 2.89 -0.08 -2.69% 3.03 3.04 2.86 6,095,377
Jan 12 2021 2.97 0.09 3.13% 2.93 3.01 2.90 7,747,170
Jan 11 2021 2.88 0.07 2.49% 2.70 2.92 2.69 4,960,007
Jan 08 2021 2.81 -0.03 -1.06% 2.92 2.93 2.735 7,656,790
Jan 07 2021 2.84 0.02 0.71% 2.88 2.98 2.78 7,071,588
Jan 06 2021 2.82 0.11 4.06% 2.77 2.94 2.63 11,028,434
Jan 05 2021 2.71 0.35 14.83% 2.36 2.86 2.36 14,728,506
Jan 04 2021 2.36 0.01 0.43% 2.39 2.48 2.30 7,160,974
Jan 01 2021 2.35 0.00 +0.00% 2.39 2.50 2.35 0
Dec 31 2020 2.35 -0.07 -2.89% 2.39 2.50 2.35 5,651,681
Dec 30 2020 2.42 0.12 5.22% 2.32 2.47 2.305 4,976,469
Dec 29 2020 2.30 -0.07 -2.95% 2.43 2.46 2.28 4,830,526
Dec 28 2020 2.37 -0.10 -4.05% 2.46 2.56 2.35 5,605,328
Dec 25 2020 2.47 0.00 +0.00% 2.62 2.63 2.37 0
Dec 24 2020 2.47 0.00 +0.00% 2.62 2.63 2.37 0
Dec 24 2020 2.47 -0.04 -1.59% 2.62 2.63 2.37 4,777,676
Dec 23 2020 2.51 0.34 15.67% 2.24 2.6099 2.23 15,449,199
Dec 22 2020 2.17 -0.07 -3.13% 2.21 2.36 2.15 8,893,580
Dec 21 2020 2.24 0.01 0.45% 2.08 2.27 2.0184 10,991,194
Dec 18 2020 2.23 0.13 6.19% 2.10 2.34 2.08 27,888,164
Dec 17 2020 2.10 0.04 1.94% 2.10 2.11 2.02 6,156,089
Dec 16 2020 2.06 -0.11 -5.07% 2.16 2.16 2.04 8,687,187
Dec 15 2020 2.17 0.03 1.4% 2.19 2.21 2.06 7,242,386
Dec 14 2020 2.14 -0.21 -8.94% 2.43 2.45 2.13 11,857,456
Dec 11 2020 2.35 -0.03 -1.26% 2.38 2.40 2.16 12,537,512
Dec 10 2020 2.38 0.21 9.68% 2.03 2.40 2.00 14,546,655
Dec 09 2020 2.17 0.00 0.0% 2.17 2.17 2.17 0
Dec 08 2020 2.17 0.02 0.93% 2.15 2.29 2.09 12,358,230
Dec 07 2020 2.15 -0.13 -5.7% 2.26 2.32 2.08 11,647,593
Dec 04 2020 2.28 0.31 15.74% 2.01 2.32 2.00 18,959,299
Dec 03 2020 1.97 0.14 7.65% 1.87 2.00 1.76 12,005,486
Dec 02 2020 1.83 0.23 14.38% 1.60 1.90 1.51 12,658,831
Dec 01 2020 1.60 -0.16 -9.09% 1.81 1.82 1.59 11,237,670
Nov 30 2020 1.76 -0.16 -8.33% 1.92 1.94 1.70 10,801,976
Nov 27 2020 1.92 0.00 +0.00% 2.01 2.01 1.90 0
Nov 27 2020 1.92 -0.05 -2.54% 2.01 2.01 1.90 4,771,668


Your Recent History
NYSE
KOS
Kosmos Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.