Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kosmos Energy Ltd (NY: KOS )

4.260 -0.090 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2012 10.88 10.94 10.82 10.87 272,085 -0.03(-0.26%)
Sep 27, 2012 11.02 11.06 10.83 10.90 355,036 -0.05(-0.44%)
Sep 26, 2012 10.85 11.09 10.78 10.95 599,235 +0.09(+0.79%)
Sep 25, 2012 10.88 11.05 10.78 10.86 415,755 +0.01(+0.09%)
Sep 24, 2012 10.87 11.04 10.78 10.86 515,164 -0.08(-0.70%)
Sep 21, 2012 10.90 10.98 10.62 10.93 311,123 +0.14(+1.33%)
Sep 20, 2012 10.75 10.91 10.68 10.79 238,757 -0.11(-0.96%)
Sep 19, 2012 10.64 10.99 10.57 10.89 344,794 +0.25(+2.33%)
Sep 18, 2012 10.68 10.78 10.55 10.64 225,409 -0.10(-0.89%)
Sep 17, 2012 10.99 11.09 10.59 10.74 280,357 -0.25(-2.26%)
Sep 14, 2012 10.86 11.22 10.81 10.99 303,584 +0.21(+1.95%)
Sep 13, 2012 10.70 10.94 10.41 10.78 538,813 +0.04(+0.36%)
Sep 12, 2012 10.56 10.80 10.49 10.74 165,509 +0.29(+2.74%)
Sep 11, 2012 10.43 10.56 10.35 10.45 187,379 +0.11(+1.01%)
Sep 10, 2012 10.30 10.45 10.16 10.35 333,642 +0.00(+0.00%)
Sep 07, 2012 9.748 10.36 9.690 10.35 258,190 +0.67(+6.90%)
Sep 06, 2012 9.232 9.729 9.165 9.681 367,569 +0.53(+5.85%)
Sep 05, 2012 9.108 9.251 9.079 9.146 520,999 +0.03(+0.31%)
Sep 04, 2012 9.261 9.261 8.974 9.117 189,276 -0.12(-1.34%)
Aug 31, 2012 9.251 9.308 9.089 9.242 418,236 +0.07(+0.73%)
Aug 30, 2012 9.127 9.194 9.012 9.175 405,825 -0.04(-0.41%)
Aug 29, 2012 9.127 9.232 8.993 9.213 333,931 +0.17(+1.90%)
Aug 27, 2012 8.965 9.098 8.860 9.041 145,920 +0.12(+1.39%)
Aug 24, 2012 9.003 9.051 8.907 8.917 149,546 -0.16(-1.79%)
Aug 23, 2012 9.261 9.299 9.060 9.079 531,552 -0.20(-2.16%)
Aug 22, 2012 9.308 9.375 9.165 9.280 247,652 -0.11(-1.12%)
Aug 21, 2012 9.547 9.643 9.356 9.385 174,250 -0.16(-1.70%)
Aug 20, 2012 9.614 9.614 9.328 9.547 361,019 -0.03(-0.30%)
Aug 17, 2012 9.690 9.948 9.547 9.576 509,411 -0.10(-0.99%)
Aug 16, 2012 9.528 9.757 9.404 9.671 680,117 +0.17(+1.81%)
Aug 15, 2012 9.098 9.566 9.079 9.499 313,539 +0.35(+3.86%)
Aug 14, 2012 9.070 9.146 8.907 9.146 335,735 +0.10(+1.05%)
Aug 13, 2012 9.032 9.089 8.946 9.051 203,343 -0.01(-0.11%)
Aug 10, 2012 8.936 9.184 8.869 9.060 566,798 +0.12(+1.39%)
Aug 09, 2012 9.175 9.308 8.764 8.936 595,572 -0.30(-3.21%)
Aug 08, 2012 9.175 9.270 8.974 9.232 407,282 -0.03(-0.31%)
Aug 07, 2012 7.905 9.614 7.819 9.261 653,875 -0.29(-3.00%)
Aug 06, 2012 8.993 9.652 8.855 9.547 381,103 +0.57(+6.38%)
Aug 03, 2012 9.051 9.242 8.974 8.974 131,013 +0.11(+1.18%)
Aug 02, 2012 9.060 9.108 8.697 8.869 398,948 -0.37(-4.03%)
Aug 01, 2012 9.175 9.280 9.012 9.242 210,768 +0.13(+1.47%)
Jul 31, 2012 9.280 9.441 9.108 9.108 145,101 -0.20(-2.15%)
Jul 30, 2012 9.652 9.757 9.261 9.308 139,166 -0.32(-3.27%)
Jul 27, 2012 9.347 9.709 8.974 9.623 232,297 +0.37(+4.02%)
Jul 26, 2012 9.595 9.623 9.137 9.251 257,180 -0.05(-0.51%)
Jul 25, 2012 9.566 9.633 9.280 9.299 183,138 -0.16(-1.72%)
Jul 24, 2012 9.729 9.776 9.385 9.461 189,642 -0.28(-2.84%)
Jul 23, 2012 9.729 9.786 9.547 9.738 492,275 -0.29(-2.86%)
Jul 20, 2012 9.977 10.09 9.757 10.02 322,725 +0.00(+0.00%)
Jul 19, 2012 10.02 10.13 9.948 10.02 251,159 +0.02(+0.19%)
Jul 18, 2012 9.843 10.59 9.786 10.01 667,349 +0.30(+3.05%)
Jul 17, 2012 9.834 9.910 9.471 9.709 161,587 -0.11(-1.07%)
Jul 16, 2012 9.738 9.853 9.652 9.814 89,561 -0.01(-0.10%)
Jul 13, 2012 9.757 9.958 9.662 9.824 343,713 +0.13(+1.38%)
Jul 12, 2012 9.729 9.834 9.576 9.690 265,266 -0.20(-2.03%)
Jul 11, 2012 9.557 9.919 9.547 9.891 367,459 +0.37(+3.91%)
Jul 10, 2012 9.786 9.834 9.480 9.518 178,777 -0.25(-2.54%)
Jul 09, 2012 9.729 9.881 9.471 9.767 206,217 -0.01(-0.10%)
Jul 06, 2012 9.929 9.967 9.719 9.776 221,597 -0.32(-3.12%)
Jul 05, 2012 10.44 10.46 10.04 10.09 515,288 -0.41(-3.91%)
Jul 03, 2012 10.50 10.58 10.36 10.50 399,845 +0.07(+0.64%)
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.