Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kosmos Energy Ltd (NY: KOS )

4.360 USD -0.380 (-8.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 3.820 3.830 3.370 3.370 9,433,289 -0.29(-7.92%)
Nov 30, 2021 3.670 3.720 3.470 3.660 13,243,495 -0.17(-4.44%)
Nov 29, 2021 3.700 3.940 3.700 3.830 12,748,880 +0.25(+6.98%)
Nov 26, 2021 3.450 3.590 3.290 3.580 10,599,326 -0.20(-5.29%)
Nov 24, 2021 3.650 3.850 3.650 3.780 5,283,136 +0.07(+1.89%)
Nov 23, 2021 3.480 3.780 3.460 3.710 10,246,372 +0.31(+9.12%)
Nov 22, 2021 3.390 3.595 3.380 3.400 9,602,324 +0.01(+0.29%)
Nov 19, 2021 3.460 3.559 3.350 3.390 7,456,706 -0.22(-6.09%)
Nov 18, 2021 3.510 3.650 3.600 3.610 8,079,779 +0.07(+1.98%)
Nov 17, 2021 3.610 3.650 3.510 3.540 7,643,338 -0.11(-3.01%)
Nov 16, 2021 3.670 3.735 3.560 3.650 8,164,602 -0.05(-1.35%)
Nov 15, 2021 3.600 3.720 3.530 3.700 7,833,572 +0.08(+2.21%)
Nov 12, 2021 3.760 3.767 3.605 3.620 6,038,344 -0.19(-4.99%)
Nov 11, 2021 3.600 3.920 3.570 3.810 14,396,542 +0.38(+11.08%)
Nov 10, 2021 3.690 3.430 8,279,958 -0.33(-8.78%)
Nov 09, 2021 3.530 3.770 3.440 3.760 9,106,084 +0.18(+5.03%)
Nov 08, 2021 3.680 3.710 3.360 3.580 17,296,222 -0.18(-4.79%)
Nov 05, 2021 3.720 3.820 3.610 3.760 10,650,241 +0.12(+3.30%)
Nov 04, 2021 3.840 3.871 3.590 3.640 9,027,117 -0.07(-1.89%)
Nov 03, 2021 3.670 3.850 3.620 3.710 7,297,825 -0.09(-2.37%)
Nov 02, 2021 3.950 3.950 3.755 3.800 6,384,576 -0.09(-2.31%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.