KOS - Kosmos Energy Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20196.526.586.446.526.521,629,200
May 17, 20196.646.666.506.506.502,207,900
May 16, 20196.746.756.576.736.733,001,500
May 15, 20196.436.736.416.716.713,206,400
May 14, 20196.626.656.436.506.503,811,300
May 13, 20196.506.666.436.576.573,674,300
May 10, 20196.556.676.526.606.602,801,600
May 09, 20196.606.626.406.606.603,106,500
May 08, 20196.596.796.546.676.675,975,100
May 07, 20196.326.596.146.556.554,402,400
May 06, 20196.706.886.346.466.466,187,800
May 03, 20196.496.676.456.606.604,572,900
May 02, 20196.526.556.346.416.412,868,200
May 01, 20196.756.836.626.636.634,129,200
Apr 30, 20196.446.906.416.696.696,985,200
Apr 29, 20196.426.476.336.376.371,764,200
Apr 26, 20196.296.506.206.416.413,515,800
Apr 25, 20196.656.666.346.376.373,147,000
Apr 24, 20196.766.806.596.716.716,464,800
Apr 23, 20196.986.996.716.866.863,907,100
Apr 22, 20196.937.046.806.986.984,500,300
Apr 18, 20196.916.956.776.836.831,890,500
Apr 17, 20196.906.976.686.876.874,051,200
Apr 16, 20196.746.916.656.876.873,312,400
Apr 15, 20196.556.736.476.686.682,257,800
Apr 12, 20196.646.766.546.586.585,630,500
Apr 11, 20196.386.486.316.406.403,319,300
Apr 10, 20196.506.546.346.456.453,502,000
Apr 09, 20196.726.726.466.486.484,979,700
Apr 08, 20196.806.906.676.756.756,533,900
Apr 05, 20196.576.976.576.966.965,439,400
Apr 04, 20196.476.646.406.596.595,227,900
Apr 03, 20196.606.706.436.446.445,631,400
Apr 02, 20196.486.636.446.596.595,945,300
Apr 01, 20196.346.506.246.476.475,154,100
Mar 29, 20196.046.276.046.236.237,586,400
Mar 28, 20195.846.035.825.975.972,995,900
Mar 27, 20196.106.195.885.915.913,945,700
Mar 26, 20196.026.136.006.126.126,318,600
Mar 25, 20195.805.905.735.865.862,290,500
Mar 22, 20196.096.115.735.855.854,367,900
Mar 21, 20196.036.155.966.156.153,271,200
Mar 20, 20195.936.095.866.026.024,612,800
Mar 19, 20196.056.105.905.955.953,798,200
Mar 18, 20195.976.125.966.006.004,413,500
Mar 15, 20196.096.215.935.935.937,242,400
Mar 14, 20196.196.326.136.156.152,865,700
Mar 13, 20196.246.336.126.176.173,733,200
Mar 12, 20196.266.286.046.176.173,111,600
Mar 11, 20195.876.145.846.106.103,760,100
Mar 08, 20195.956.075.785.805.804,937,700
Mar 07, 20196.246.245.996.096.093,694,900
Mar 06, 20196.306.366.186.236.234,806,800
Mar 06, 20190.0452 Dividend
Mar 05, 20196.466.536.296.356.302,775,200
Mar 04, 20196.456.576.356.436.384,066,700
Mar 01, 20196.466.656.376.426.375,981,200
Feb 28, 20196.686.686.126.406.3518,582,000
Feb 27, 20196.577.076.546.786.738,839,700
Feb 26, 20196.376.646.266.516.466,295,000
Feb 25, 20195.856.545.846.366.316,943,400
Feb 22, 20195.745.845.695.805.763,720,800
Feb 21, 20195.785.825.645.695.653,174,800
Feb 20, 20195.615.855.615.825.784,400,700
Feb 19, 20195.805.925.615.625.584,280,500
Feb 15, 20195.825.975.755.945.902,374,400
Feb 14, 20195.505.855.505.775.732,102,900
Feb 13, 20195.515.675.475.525.483,497,500
Feb 12, 20195.355.565.345.485.443,714,400
Feb 11, 20195.065.314.995.275.232,480,500
Feb 08, 20195.055.185.055.115.074,297,300
Feb 07, 20195.205.245.105.125.082,736,700
Feb 06, 20195.105.305.055.245.203,998,700
Feb 05, 20195.285.355.195.275.231,556,700
Feb 04, 20195.135.355.135.315.272,595,500
Feb 01, 20195.175.255.135.205.162,628,600
Jan 31, 20195.125.215.075.135.092,791,700
Jan 30, 20195.005.144.905.135.093,595,900
Jan 29, 20195.025.034.884.954.913,233,200
Jan 28, 20194.714.984.714.954.912,717,500
Jan 25, 20194.834.994.814.914.883,131,100
Jan 24, 20194.754.874.654.784.752,283,900
Jan 23, 20194.844.924.664.764.732,217,600
Jan 22, 20195.025.034.794.814.782,481,800
Jan 18, 20195.165.215.055.095.052,441,200
Jan 17, 20195.055.124.955.095.052,794,700
Jan 16, 20195.125.195.055.105.062,588,200
Jan 15, 20194.845.184.805.155.114,098,400
Jan 14, 20195.105.174.894.924.882,726,800
Jan 11, 20195.045.305.005.225.184,352,200
Jan 10, 20194.905.154.845.115.073,911,200
Jan 09, 20194.674.974.614.954.914,775,700
Jan 08, 20194.794.884.564.634.605,673,200
Jan 07, 20194.724.824.634.704.674,437,700
Jan 04, 20194.404.664.344.604.576,681,200
Jan 03, 20194.154.344.074.224.196,004,000
Jan 02, 20193.984.183.874.124.093,791,200
Dec 31, 20184.024.073.844.074.042,676,800
Dec 28, 20184.194.223.943.983.953,126,400
Dec 27, 20184.044.163.974.154.125,284,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...