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

Kosmos Energy Ltd (NY: KOS )

5.880 +0.050 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2012 10.89 10.89 10.77 10.86 75,836 +0.02(+0.18%)
Oct 26, 2012 10.82 10.84 10.84 10.84 101,412 +0.02(+0.18%)
Oct 25, 2012 10.94 10.97 10.79 10.82 98,323 -0.03(-0.26%)
Oct 24, 2012 11.02 11.02 10.79 10.85 159,889 -0.09(-0.79%)
Oct 23, 2012 10.87 10.97 10.79 10.94 265,283 -0.26(-2.30%)
Oct 19, 2012 11.25 11.36 11.07 11.20 175,585 -0.10(-0.93%)
Oct 18, 2012 11.29 11.38 11.00 11.30 355,971 +0.18(+1.63%)
Oct 17, 2012 11.20 11.31 10.93 11.12 302,840 -0.12(-1.10%)
Oct 16, 2012 11.13 11.50 11.13 11.24 518,721 +0.24(+2.17%)
Oct 15, 2012 10.80 11.02 10.78 11.01 222,891 +0.26(+2.40%)
Oct 12, 2012 10.79 10.92 10.67 10.75 239,788 +0.01(+0.09%)
Oct 11, 2012 10.77 10.83 10.71 10.74 127,579 +0.06(+0.54%)
Oct 10, 2012 10.71 10.83 10.58 10.68 256,625 -0.03(-0.27%)
Oct 09, 2012 10.75 10.88 10.67 10.71 262,171 -0.10(-0.88%)
Oct 08, 2012 10.85 10.95 10.75 10.81 112,727 -0.12(-1.14%)
Oct 05, 2012 10.88 11.04 10.84 10.93 191,473 +0.04(+0.35%)
Oct 04, 2012 10.96 10.98 10.78 10.89 234,144 +0.01(+0.09%)
Oct 03, 2012 11.06 11.07 10.75 10.88 317,542 -0.21(-1.89%)
Oct 02, 2012 11.04 11.15 10.90 11.09 132,799 +0.11(+1.04%)
Oct 01, 2012 10.95 11.21 10.95 10.98 226,996 +0.11(+0.97%)
Sep 28, 2012 10.88 10.94 10.81 10.87 272,141 -0.03(-0.26%)
Sep 27, 2012 11.02 11.05 10.82 10.90 355,109 -0.05(-0.44%)
Sep 26, 2012 10.84 11.09 10.78 10.95 599,359 +0.09(+0.79%)
Sep 25, 2012 10.88 11.04 10.78 10.86 415,841 +0.01(+0.09%)
Sep 24, 2012 10.87 11.03 10.78 10.85 515,270 -0.08(-0.70%)
Sep 21, 2012 10.90 10.98 10.61 10.93 311,187 +0.14(+1.33%)
Sep 20, 2012 10.75 10.91 10.68 10.79 238,806 -0.11(-0.96%)
Sep 19, 2012 10.63 10.99 10.57 10.89 344,865 +0.25(+2.33%)
Sep 18, 2012 10.68 10.78 10.55 10.64 225,456 -0.10(-0.89%)
Sep 17, 2012 10.99 11.09 10.59 10.74 280,415 -0.25(-2.26%)
Sep 14, 2012 10.86 11.22 10.81 10.99 303,646 +0.21(+1.95%)
Sep 13, 2012 10.70 10.94 10.40 10.78 538,924 +0.04(+0.36%)
Sep 12, 2012 10.56 10.80 10.49 10.74 165,544 +0.29(+2.74%)
Sep 11, 2012 10.42 10.56 10.35 10.45 187,418 +0.11(+1.01%)
Sep 10, 2012 10.30 10.45 10.16 10.35 333,711 +0.00(+0.00%)
Sep 07, 2012 9.746 10.36 9.688 10.35 258,243 +0.67(+6.90%)
Sep 06, 2012 9.230 9.726 9.163 9.679 367,645 +0.53(+5.85%)
Sep 05, 2012 9.106 9.249 9.077 9.144 521,107 +0.03(+0.31%)
Sep 04, 2012 9.259 9.259 8.972 9.116 189,315 -0.12(-1.34%)
Aug 31, 2012 9.249 9.307 9.087 9.240 418,323 +0.07(+0.73%)
Aug 30, 2012 9.125 9.192 9.011 9.173 405,909 -0.04(-0.41%)
Aug 29, 2012 9.125 9.230 8.992 9.211 334,000 +0.17(+1.90%)
Aug 27, 2012 8.963 9.097 8.858 9.039 145,950 +0.12(+1.39%)
Aug 24, 2012 9.001 9.049 8.906 8.915 149,577 -0.16(-1.79%)
Aug 23, 2012 9.259 9.297 9.058 9.077 531,662 -0.20(-2.16%)
Aug 22, 2012 9.307 9.373 9.163 9.278 247,704 -0.11(-1.12%)
Aug 21, 2012 9.545 9.641 9.354 9.383 174,286 -0.16(-1.70%)
Aug 20, 2012 9.612 9.612 9.326 9.545 361,093 -0.03(-0.30%)
Aug 17, 2012 9.688 9.946 9.545 9.574 509,517 -0.10(-0.99%)
Aug 16, 2012 9.526 9.755 9.402 9.669 680,258 +0.17(+1.81%)
Aug 15, 2012 9.097 9.564 9.077 9.497 313,604 +0.35(+3.86%)
Aug 14, 2012 9.068 9.144 8.906 9.144 335,804 +0.10(+1.05%)
Aug 13, 2012 9.030 9.087 8.944 9.049 203,385 -0.01(-0.11%)
Aug 10, 2012 8.934 9.182 8.867 9.058 566,916 +0.12(+1.39%)
Aug 09, 2012 9.173 9.307 8.762 8.934 595,696 -0.30(-3.21%)
Aug 08, 2012 9.173 9.268 8.972 9.230 407,366 -0.03(-0.31%)
Aug 07, 2012 7.903 9.612 7.817 9.259 654,010 -0.29(-3.00%)
Aug 06, 2012 8.992 9.650 8.853 9.545 381,182 +0.57(+6.38%)
Aug 03, 2012 9.049 9.240 8.972 8.972 131,040 +0.10(+1.18%)
Aug 02, 2012 9.058 9.106 8.696 8.867 399,031 -0.37(-4.03%)
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.