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

Kosmos Energy Ltd (NY: KOS )

5.980 -0.080 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2016 6.691 6.691 6.691 0 +0.00(+0.00%)
Dec 29, 2016 6.653 6.744 6.629 6.691 1,224,260 +0.02(+0.29%)
Dec 28, 2016 6.806 6.815 6.586 6.672 1,555,330 -0.06(-0.85%)
Dec 27, 2016 6.653 6.768 6.558 6.729 2,478,650 +0.11(+1.73%)
Dec 23, 2016 6.615 6.615 6.615 0 +0.19(+2.97%)
Dec 22, 2016 6.348 6.433 6.281 6.424 1,398,336 +0.10(+1.51%)
Dec 21, 2016 6.357 6.462 6.300 6.328 2,211,561 +0.08(+1.22%)
Dec 20, 2016 6.262 6.325 6.114 6.252 2,018,288 +0.22(+3.64%)
Dec 19, 2016 5.737 6.176 5.708 6.033 2,781,302 +0.56(+10.30%)
Dec 16, 2016 5.584 5.593 5.441 5.469 966,992 -0.08(-1.38%)
Dec 15, 2016 5.298 5.574 5.269 5.546 1,377,821 +0.17(+3.20%)
Dec 14, 2016 5.536 5.593 5.364 5.374 1,071,920 -0.23(-4.09%)
Dec 13, 2016 5.679 5.727 5.551 5.603 1,393,577 +0.04(+0.69%)
Dec 12, 2016 5.746 5.784 5.460 5.565 2,000,557 +0.07(+1.22%)
Dec 09, 2016 5.422 5.498 5.336 5.498 1,389,341 +0.12(+2.31%)
Dec 08, 2016 5.193 5.431 5.188 5.374 1,769,785 +0.22(+4.26%)
Dec 07, 2016 5.059 5.212 4.992 5.154 1,516,728 +0.04(+0.75%)
Dec 06, 2016 4.820 5.131 4.773 5.116 1,576,808 +0.24(+4.89%)
Dec 05, 2016 4.963 4.992 4.868 4.878 1,104,069 +0.01(+0.20%)
Dec 02, 2016 4.935 5.011 4.868 4.868 1,363,184 -0.08(-1.54%)
Dec 01, 2016 5.240 5.278 4.906 4.944 1,534,113 -0.11(-2.26%)
Nov 30, 2016 4.954 5.154 4.801 5.059 3,697,488 +0.64(+14.47%)
Nov 29, 2016 4.629 4.706 4.391 4.419 2,697,492 -0.41(-8.50%)
Nov 28, 2016 4.801 5.040 4.744 4.830 2,044,356 +0.13(+2.85%)
Nov 25, 2016 4.820 4.820 4.629 4.696 552,185 -0.18(-3.72%)
Nov 23, 2016 4.878 4.878 4.878 0 +0.08(+1.59%)
Nov 22, 2016 4.830 4.892 4.725 4.801 1,375,834 +0.00(+0.00%)
Nov 21, 2016 4.811 4.925 4.753 4.801 1,235,256 +0.12(+2.65%)
Nov 18, 2016 4.563 4.706 4.539 4.677 1,568,600 +0.13(+2.94%)
Nov 17, 2016 4.658 4.730 4.515 4.543 1,329,749 -0.07(-1.45%)
Nov 16, 2016 4.734 4.792 4.601 4.610 1,052,509 -0.13(-2.82%)
Nov 15, 2016 4.639 4.930 4.639 4.744 1,534,227 +0.18(+3.97%)
Nov 14, 2016 4.419 4.563 4.362 4.563 1,476,490 +0.14(+3.24%)
Nov 11, 2016 4.400 4.438 4.190 4.419 1,123,433 -0.04(-0.86%)
Nov 10, 2016 4.524 4.596 4.419 4.458 1,317,171 -0.13(-2.91%)
Nov 09, 2016 4.467 4.639 4.362 4.591 1,662,072 +0.18(+4.11%)
Nov 08, 2016 4.400 4.505 4.372 4.410 1,139,973 -0.08(-1.70%)
Nov 07, 2016 4.677 4.753 4.333 4.486 2,022,655 -0.11(-2.29%)
Nov 04, 2016 4.734 4.773 4.577 4.591 1,410,650 -0.19(-3.99%)
Nov 03, 2016 4.801 4.954 4.753 4.782 967,223 +0.00(+0.00%)
Nov 02, 2016 4.897 4.954 4.715 4.782 837,458 -0.20(-4.02%)
Nov 01, 2016 5.030 5.107 4.858 4.983 962,590 +0.01(+0.19%)
Oct 31, 2016 5.154 5.164 4.935 4.973 1,132,537 -0.23(-4.40%)
Oct 28, 2016 5.345 5.450 5.193 5.202 673,775 -0.16(-3.02%)
Oct 27, 2016 5.469 5.536 5.364 5.364 777,509 -0.10(-1.75%)
Oct 26, 2016 5.479 5.527 5.288 5.460 1,247,647 -0.07(-1.21%)
Oct 25, 2016 5.775 5.861 5.527 5.527 759,230 -0.30(-5.08%)
Oct 24, 2016 5.861 5.908 5.689 5.823 799,604 -0.06(-0.97%)
Oct 21, 2016 5.880 5.994 5.851 5.880 631,436 -0.06(-0.96%)
Oct 20, 2016 5.823 6.037 5.813 5.937 651,019 -0.03(-0.48%)
Oct 19, 2016 5.832 6.099 5.832 5.966 825,971 +0.18(+3.14%)
Oct 18, 2016 5.956 5.956 5.784 5.784 615,309 -0.07(-1.14%)
Oct 17, 2016 5.908 5.985 5.823 5.851 661,391 -0.07(-1.13%)
Oct 14, 2016 6.013 6.071 5.913 5.918 625,316 -0.07(-1.12%)
Oct 13, 2016 5.908 6.090 5.842 5.985 861,635 +0.02(+0.32%)
Oct 12, 2016 6.023 6.080 5.908 5.966 854,373 -0.09(-1.42%)
Oct 11, 2016 6.214 6.233 6.042 6.052 989,470 -0.18(-2.91%)
Oct 10, 2016 6.157 6.290 6.157 6.233 888,921 +0.15(+2.51%)
Oct 07, 2016 6.195 6.214 6.004 6.080 860,579 -0.09(-1.39%)
Oct 06, 2016 6.099 6.223 6.023 6.166 1,330,342 +0.13(+2.22%)
Oct 05, 2016 6.052 6.204 5.975 6.033 3,377,611 +0.12(+2.10%)
Oct 04, 2016 6.252 6.271 5.832 5.908 1,818,116 -0.30(-4.77%)
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.