Skip to main content

Kosmos Energy Ltd (NY: KOS )

5.960 +0.070 (+1.19%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 11.60 11.79 11.79 11.79 1,155,251 +0.14(+1.23%)
Dec 28, 2012 11.76 11.84 11.61 11.65 470,029 -0.32(-2.71%)
Dec 27, 2012 11.89 12.01 11.84 11.97 165,360 +0.06(+0.48%)
Dec 26, 2012 11.91 12.03 11.86 11.91 83,825 +0.01(+0.08%)
Dec 24, 2012 11.93 11.93 11.75 11.90 41,818 -0.09(-0.72%)
Dec 21, 2012 11.94 12.07 11.85 11.99 276,749 +0.02(+0.16%)
Dec 20, 2012 11.94 12.01 11.87 11.97 353,787 +0.09(+0.72%)
Dec 19, 2012 11.63 11.93 11.58 11.88 462,219 +0.27(+2.30%)
Dec 18, 2012 11.44 11.69 11.44 11.62 214,661 +0.17(+1.50%)
Dec 17, 2012 11.53 11.69 11.34 11.44 235,963 -0.06(-0.50%)
Dec 14, 2012 11.37 11.60 11.37 11.50 171,428 +0.10(+0.92%)
Dec 13, 2012 11.59 11.72 11.27 11.40 250,448 -0.29(-2.45%)
Dec 12, 2012 11.52 11.70 11.44 11.68 401,268 +0.12(+1.07%)
Dec 11, 2012 11.95 11.95 11.52 11.56 604,520 -0.08(-0.66%)
Dec 10, 2012 11.61 11.69 11.55 11.64 546,018 +0.03(+0.25%)
Dec 07, 2012 11.72 11.82 11.40 11.61 249,020 +0.00(+0.00%)
Dec 06, 2012 11.43 11.67 11.36 11.61 367,632 +0.28(+2.44%)
Dec 05, 2012 11.24 11.55 11.18 11.33 690,610 +0.11(+0.94%)
Dec 04, 2012 11.38 11.44 11.08 11.23 367,737 -0.10(-0.84%)
Nov 30, 2012 11.22 11.35 11.17 11.32 137,360 +0.14(+1.28%)
Nov 29, 2012 10.93 11.26 10.90 11.18 146,783 +0.34(+3.17%)
Nov 28, 2012 10.85 10.94 10.78 10.83 187,603 -0.05(-0.44%)
Nov 27, 2012 11.28 11.28 10.81 10.88 374,223 -0.25(-2.23%)
Nov 26, 2012 11.17 11.34 11.09 11.13 147,037 -0.10(-0.85%)
Nov 23, 2012 11.30 11.30 11.13 11.23 80,911 +0.02(+0.17%)
Nov 21, 2012 11.19 11.28 11.08 11.21 109,266 +0.05(+0.43%)
Nov 20, 2012 11.30 11.30 11.03 11.16 225,691 -0.13(-1.18%)
Nov 19, 2012 11.02 11.34 11.01 11.29 174,929 +0.44(+4.05%)
Nov 16, 2012 10.72 10.90 10.48 10.85 261,413 +0.25(+2.34%)
Nov 15, 2012 10.81 10.87 10.49 10.60 176,806 -0.10(-0.89%)
Nov 14, 2012 10.79 11.06 10.67 10.70 226,415 -0.09(-0.80%)
Nov 13, 2012 10.60 10.90 10.51 10.79 84,775 -0.01(-0.09%)
Nov 12, 2012 10.88 10.89 10.62 10.80 204,421 -0.01(-0.09%)
Nov 09, 2012 10.64 10.83 10.49 10.81 208,202 +0.09(+0.80%)
Nov 08, 2012 10.93 10.96 10.72 10.72 221,644 -0.04(-0.36%)
Nov 07, 2012 9.202 10.88 9.116 10.76 239,039 -0.22(-2.00%)
Nov 06, 2012 11.05 11.13 10.81 10.98 201,712 -0.08(-0.69%)
Nov 05, 2012 11.93 11.93 10.98 11.05 341,859 +0.01(+0.09%)
Nov 02, 2012 11.11 11.11 10.88 11.04 148,779 +0.06(+0.52%)
Nov 01, 2012 10.87 10.99 10.79 10.99 160,270 +0.12(+1.14%)
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%)
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.