Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Kosmos Energy Ltd (NY: KOS )

6.100 +0.040 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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 12,748,914 +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%)
Nov 01, 2021 3.750 3.930 3.715 3.890 9,363,169 +0.29(+8.06%)
Oct 29, 2021 3.580 3.630 3.430 3.600 8,435,430 +0.06(+1.69%)
Oct 28, 2021 3.500 3.560 3.350 3.540 8,672,031 +0.11(+3.21%)
Oct 27, 2021 3.750 3.820 3.420 3.430 15,808,734 -0.36(-9.50%)
Oct 26, 2021 4.000 3.790 3.790 7,565,324 -0.25(-6.19%)
Oct 25, 2021 3.990 4.080 3.950 4.040 7,598,874 +0.09(+2.28%)
Oct 22, 2021 4.000 4.035 3.860 3.950 7,414,379 -0.02(-0.50%)
Oct 21, 2021 4.090 4.155 3.930 3.970 8,125,085 -0.14(-3.41%)
Oct 20, 2021 4.050 4.210 3.970 4.110 12,033,073 -0.07(-1.67%)
Oct 19, 2021 4.240 4.240 3.960 4.180 13,394,298 +0.09(+2.20%)
Oct 18, 2021 3.900 4.150 3.840 4.090 20,049,836 +0.28(+7.35%)
Oct 15, 2021 3.710 4.000 3.670 3.810 48,353,528 +0.26(+7.32%)
Oct 14, 2021 3.160 3.560 3.110 3.550 21,202,004 +0.29(+8.90%)
Oct 13, 2021 3.210 3.280 3.110 3.260 5,282,021 +0.00(+0.00%)
Oct 12, 2021 3.260 3.350 3.175 3.260 5,858,965 +0.07(+2.19%)
Oct 11, 2021 3.290 3.360 3.180 3.190 5,834,782 +0.00(+0.00%)
Oct 08, 2021 3.140 3.280 3.120 3.190 6,537,908 +0.14(+4.59%)
Oct 07, 2021 2.910 3.080 2.860 3.050 5,808,441 +0.17(+5.90%)
Oct 06, 2021 2.970 3.030 2.860 2.880 6,353,105 -0.20(-6.49%)
Oct 05, 2021 3.200 3.140 3.000 3.080 9,412,688 -0.06(-1.91%)
Oct 04, 2021 3.170 3.240 3.090 3.140 7,191,602 +0.05(+1.62%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.