Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kosmos Energy Ltd (NY: KOS )

5.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2022 4.500 4.880 4.440 4.860 16,539,431 +0.36(+8.00%)
Feb 25, 2022 4.510 4.530 4.420 4.500 10,558,187 -0.08(-1.75%)
Feb 24, 2022 4.360 4.740 4.310 4.580 18,369,896 +0.35(+8.27%)
Feb 23, 2022 4.220 4.360 4.190 4.230 7,196,380 +0.06(+1.44%)
Feb 22, 2022 4.410 4.460 4.090 4.170 8,190,371 -0.11(-2.57%)
Feb 18, 2022 4.280 0 -0.05(-1.15%)
Feb 17, 2022 4.200 4.400 4.180 4.330 8,967,745 +0.13(+3.10%)
Feb 16, 2022 4.360 4.420 4.160 4.200 12,107,636 +0.00(+0.00%)
Feb 15, 2022 4.360 4.410 4.150 4.200 19,611,204 -0.43(-9.29%)
Feb 14, 2022 4.850 4.850 4.595 4.630 9,837,922 -0.23(-4.73%)
Feb 11, 2022 4.430 4.875 4.383 4.860 15,164,798 +0.55(+12.76%)
Feb 10, 2022 4.350 4.595 4.280 4.310 9,202,656 -0.12(-2.71%)
Feb 09, 2022 4.470 4.600 4.420 4.430 5,388,328 +0.01(+0.23%)
Feb 08, 2022 4.650 4.665 4.380 4.420 7,186,854 -0.28(-5.96%)
Feb 07, 2022 4.720 4.910 4.630 4.700 10,165,054 -0.03(-0.63%)
Feb 04, 2022 4.840 5.090 4.705 4.730 13,994,012 -0.02(-0.42%)
Feb 03, 2022 4.600 4.760 4.750 11,237,171 +0.12(+2.59%)
Feb 02, 2022 4.680 4.690 4.500 4.630 10,323,376 -0.08(-1.70%)
Feb 01, 2022 4.310 4.745 4.275 4.710 12,012,843 +0.38(+8.78%)
Jan 31, 2022 4.280 4.380 4.330 8,730,940 +0.02(+0.46%)
Jan 28, 2022 4.280 4.460 4.120 4.310 13,530,787 -0.02(-0.46%)
Jan 27, 2022 4.490 4.605 4.225 4.330 13,192,322 -0.03(-0.69%)
Jan 26, 2022 4.850 4.855 4.290 4.360 19,168,482 -0.38(-8.02%)
Jan 25, 2022 4.190 4.800 4.055 4.740 15,354,907 +0.50(+11.79%)
Jan 24, 2022 4.020 4.270 3.890 4.240 15,163,147 +0.00(+0.00%)
Jan 21, 2022 4.210 4.530 4.200 4.240 13,724,824 -0.15(-3.42%)
Jan 20, 2022 4.350 4.690 4.320 4.390 13,535,893 -0.03(-0.68%)
Jan 19, 2022 4.890 4.890 4.412 4.420 14,272,042 -0.35(-7.34%)
Jan 18, 2022 4.750 4.820 4.640 4.770 13,096,248 +0.19(+4.15%)
Jan 14, 2022 4.580 0 +0.09(+2.00%)
Jan 13, 2022 4.570 4.685 4.480 4.490 8,977,468 -0.13(-2.81%)
Jan 12, 2022 4.650 4.710 4.530 4.620 8,777,604 +0.00(+0.00%)
Jan 11, 2022 4.420 4.680 4.300 4.620 10,345,338 +0.28(+6.45%)
Jan 10, 2022 4.380 4.435 4.165 4.340 7,936,563 +0.01(+0.23%)
Jan 07, 2022 4.240 4.360 4.180 4.330 7,691,305 +0.06(+1.41%)
Jan 06, 2022 4.100 4.340 4.060 4.270 11,582,669 +0.32(+8.10%)
Jan 05, 2022 4.050 4.110 3.930 3.950 9,957,759 -0.07(-1.74%)
Jan 04, 2022 3.910 4.050 3.880 4.020 11,758,491 +0.20(+5.24%)
Jan 03, 2022 3.450 3.830 3.450 3.820 7,656,183 +0.36(+10.40%)
Dec 31, 2021 3.430 3.500 3.420 3.460 4,309,097 -0.01(-0.29%)
Dec 30, 2021 3.550 3.610 3.460 3.470 4,426,930 -0.08(-2.25%)
Dec 29, 2021 3.520 3.620 3.460 3.550 4,712,867 +0.02(+0.57%)
Dec 28, 2021 3.600 3.635 3.490 3.530 4,186,094 -0.02(-0.56%)
Dec 27, 2021 3.450 3.555 3.380 3.550 8,272,292 +0.06(+1.72%)
Dec 23, 2021 3.500 3.560 3.452 3.490 4,305,991 -0.02(-0.57%)
Dec 22, 2021 3.450 3.555 3.370 3.510 4,688,496 +0.04(+1.15%)
Dec 21, 2021 3.310 3.485 3.310 3.470 8,658,769 +0.21(+6.44%)
Dec 20, 2021 3.150 3.290 3.020 3.260 9,782,718 -0.05(-1.51%)
Dec 17, 2021 3.380 3.450 3.240 3.310 19,343,720 -0.10(-2.93%)
Dec 16, 2021 3.590 3.650 3.370 3.410 9,805,456 -0.11(-3.12%)
Dec 15, 2021 3.520 3.560 3.282 3.520 10,678,769 +0.01(+0.28%)
Dec 14, 2021 3.610 3.725 3.510 3.510 8,453,739 -0.19(-5.14%)
Dec 13, 2021 3.920 3.935 3.685 3.700 8,310,911 -0.23(-5.85%)
Dec 10, 2021 3.940 3.988 3.770 3.930 7,324,509 +0.05(+1.29%)
Dec 09, 2021 3.860 3.955 3.831 3.880 6,450,221 -0.03(-0.77%)
Dec 08, 2021 3.930 4.010 3.880 3.910 8,945,069 +0.07(+1.82%)
Dec 07, 2021 3.940 4.030 3.840 3.840 11,964,352 +0.01(+0.26%)
Dec 06, 2021 3.640 3.920 3.545 3.830 10,202,520 +0.27(+7.58%)
Dec 03, 2021 3.640 3.690 3.490 3.560 9,184,358 -0.02(-0.56%)
Dec 02, 2021 3.320 3.580 3.230 3.580 9,171,839 +0.21(+6.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.