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

Kosmos Energy Ltd (NY: KOS )

5.990 +0.120 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2011 11.74 11.82 11.61 11.70 310,880 -0.01(-0.08%)
Dec 29, 2011 11.67 11.74 11.65 11.71 47,073 +0.05(+0.41%)
Dec 28, 2011 11.66 11.80 11.60 11.66 80,197 -0.02(-0.16%)
Dec 27, 2011 11.87 11.90 11.60 11.68 108,831 -0.22(-1.84%)
Dec 23, 2011 12.05 12.09 11.65 11.90 145,387 +0.17(+1.46%)
Dec 21, 2011 11.66 11.90 11.52 11.73 302,713 +0.10(+0.82%)
Dec 20, 2011 11.59 11.74 11.48 11.64 172,545 +0.27(+2.35%)
Dec 19, 2011 11.75 11.78 11.28 11.37 303,031 -0.35(-3.01%)
Dec 16, 2011 11.73 11.99 11.16 11.72 363,432 +0.67(+6.04%)
Dec 15, 2011 11.20 11.20 10.69 11.05 480,904 +0.23(+2.12%)
Dec 14, 2011 10.86 10.90 10.51 10.82 382,904 -0.15(-1.39%)
Dec 13, 2011 11.21 11.21 10.96 10.98 203,570 -0.13(-1.20%)
Dec 12, 2011 11.32 11.41 11.06 11.11 211,611 -0.26(-2.27%)
Dec 09, 2011 11.53 11.65 11.32 11.37 251,146 -0.11(-0.92%)
Dec 08, 2011 11.78 11.86 11.38 11.47 310,038 -0.38(-3.22%)
Dec 07, 2011 12.22 12.25 11.83 11.86 90,369 -0.37(-3.04%)
Dec 06, 2011 12.25 12.48 11.83 12.23 427,867 +0.01(+0.08%)
Dec 05, 2011 12.52 12.52 11.90 12.22 224,911 -0.27(-2.14%)
Dec 02, 2011 13.08 13.10 12.43 12.48 130,901 -0.41(-3.18%)
Dec 01, 2011 12.81 12.99 12.74 12.90 92,380 +0.04(+0.30%)
Nov 30, 2011 12.90 13.06 12.78 12.86 206,796 +0.38(+3.06%)
Nov 29, 2011 12.65 12.65 12.02 12.48 350,822 -0.11(-0.91%)
Nov 28, 2011 12.20 12.78 12.20 12.59 206,152 +0.68(+5.69%)
Nov 25, 2011 11.75 11.97 11.73 11.91 82,061 +0.11(+0.89%)
Nov 23, 2011 12.22 12.22 11.76 11.81 366,974 -0.57(-4.63%)
Nov 22, 2011 12.27 12.60 12.17 12.38 305,985 +0.16(+1.33%)
Nov 21, 2011 11.71 12.27 11.37 12.22 517,786 +0.31(+2.56%)
Nov 18, 2011 12.50 12.50 11.85 11.91 501,644 -0.04(-0.32%)
Nov 17, 2011 12.68 12.72 11.90 11.95 228,135 -0.74(-5.86%)
Nov 16, 2011 12.75 13.01 12.57 12.70 252,984 -0.13(-1.04%)
Nov 15, 2011 12.66 12.91 12.66 12.83 76,468 +0.08(+0.60%)
Nov 14, 2011 12.92 12.96 12.65 12.75 111,020 -0.28(-2.12%)
Nov 11, 2011 13.22 13.47 12.96 13.03 476,396 +0.00(+0.00%)
Nov 10, 2011 13.32 13.33 12.74 13.03 636,273 +0.01(+0.07%)
Nov 09, 2011 12.65 13.20 12.44 13.02 402,663 +0.13(+1.04%)
Nov 08, 2011 13.13 13.15 12.66 12.89 325,219 -0.18(-1.39%)
Nov 07, 2011 13.38 13.53 12.91 13.07 432,125 -0.30(-2.21%)
Nov 04, 2011 13.89 13.89 13.29 13.36 471,393 -0.62(-4.44%)
Nov 03, 2011 14.44 14.48 13.82 13.98 508,268 -0.24(-1.68%)
Nov 02, 2011 14.73 15.01 14.00 14.22 497,607 -0.07(-0.47%)
Nov 01, 2011 14.00 14.47 13.85 14.29 671,470 -0.51(-3.42%)
Oct 31, 2011 15.16 15.24 14.68 14.79 350,046 -0.60(-3.91%)
Oct 28, 2011 15.39 15.57 15.00 15.40 261,474 -0.06(-0.37%)
Oct 27, 2011 15.66 15.80 15.38 15.45 359,615 +0.27(+1.76%)
Oct 26, 2011 15.21 15.50 15.03 15.19 318,457 +0.26(+1.73%)
Oct 25, 2011 15.02 15.23 14.81 14.93 231,367 -0.21(-1.39%)
Oct 24, 2011 14.81 15.27 14.74 15.14 251,129 +0.53(+3.59%)
Oct 21, 2011 14.80 14.85 14.45 14.61 282,987 -0.03(-0.20%)
Oct 20, 2011 14.37 14.87 14.22 14.64 436,756 +0.13(+0.92%)
Oct 19, 2011 13.85 14.81 13.76 14.51 729,363 +0.70(+5.04%)
Oct 18, 2011 13.04 14.13 12.90 13.81 569,146 +0.83(+6.40%)
Oct 17, 2011 12.13 13.09 12.13 12.98 374,465 +0.91(+7.51%)
Oct 14, 2011 11.68 12.30 11.67 12.07 94,179 +0.55(+4.81%)
Oct 13, 2011 11.37 11.64 11.21 11.52 141,039 +0.07(+0.58%)
Oct 12, 2011 11.08 11.53 11.03 11.45 226,130 +0.51(+4.62%)
Oct 11, 2011 11.13 11.29 10.73 10.95 260,968 -0.24(-2.13%)
Oct 10, 2011 10.60 11.42 10.50 11.19 330,380 +0.88(+8.52%)
Oct 07, 2011 10.40 10.60 10.04 10.31 496,352 -0.06(-0.55%)
Oct 06, 2011 10.36 10.61 10.27 10.37 220,852 +0.25(+2.45%)
Oct 05, 2011 10.06 10.32 9.851 10.12 310,649 +0.07(+0.66%)
Oct 04, 2011 9.956 10.14 9.642 10.05 236,258 -0.07(-0.66%)
Oct 03, 2011 11.09 11.22 9.879 10.12 317,135 -1.06(-9.48%)
Sep 30, 2011 11.24 11.33 10.91 11.18 226,524 -0.30(-2.58%)
Sep 29, 2011 11.89 11.92 11.25 11.47 431,396 -0.05(-0.41%)
Sep 28, 2011 12.09 12.09 11.27 11.52 450,176 -0.55(-4.58%)
Sep 27, 2011 11.45 12.25 11.40 12.07 191,169 +0.76(+6.75%)
Sep 26, 2011 11.52 11.52 10.91 11.31 176,272 -0.17(-1.50%)
Sep 23, 2011 11.05 12.01 11.05 11.48 160,299 +0.31(+2.73%)
Sep 22, 2011 12.06 12.17 10.95 11.18 302,665 -1.03(-8.44%)
Sep 21, 2011 12.57 12.57 12.15 12.21 112,024 -0.47(-3.69%)
Sep 20, 2011 12.78 12.90 12.53 12.68 125,576 -0.02(-0.15%)
Sep 19, 2011 12.45 12.88 12.17 12.70 178,029 -0.02(-0.15%)
Sep 16, 2011 12.56 12.88 12.45 12.71 300,541 +0.22(+1.76%)
Sep 15, 2011 12.32 12.55 12.16 12.49 116,457 +0.33(+2.75%)
Sep 14, 2011 11.94 12.36 11.94 12.16 164,130 +0.32(+2.74%)
Sep 13, 2011 11.68 11.94 11.48 11.84 147,358 +0.22(+1.89%)
Sep 12, 2011 11.86 11.88 11.46 11.62 148,313 -0.43(-3.57%)
Sep 09, 2011 12.37 12.46 11.83 12.05 172,494 -0.43(-3.44%)
Sep 08, 2011 12.64 12.80 12.44 12.48 166,122 -0.24(-1.88%)
Sep 07, 2011 12.29 13.00 12.12 12.71 295,030 +0.62(+5.13%)
Sep 06, 2011 12.33 12.46 11.92 12.09 236,938 -0.54(-4.31%)
Sep 02, 2011 12.52 12.90 12.43 12.64 167,527 -0.09(-0.68%)
Sep 01, 2011 13.19 13.21 12.72 12.72 182,749 -0.52(-3.96%)
Aug 31, 2011 13.36 13.36 12.96 13.25 445,663 -0.06(-0.43%)
Aug 30, 2011 13.42 13.52 12.84 13.31 312,504 -0.01(-0.07%)
Aug 29, 2011 12.70 13.57 12.70 13.32 201,829 +0.77(+6.16%)
Aug 26, 2011 12.39 12.59 12.24 12.54 152,161 +0.08(+0.61%)
Aug 25, 2011 12.89 13.05 12.43 12.47 201,050 -0.32(-2.54%)
Aug 24, 2011 12.28 13.10 12.28 12.79 346,232 +0.70(+5.76%)
Aug 23, 2011 11.51 12.11 11.45 12.09 377,787 +0.63(+5.50%)
Aug 22, 2011 11.85 11.93 11.45 11.46 194,356 -0.11(-0.99%)
Aug 19, 2011 11.74 12.03 11.46 11.58 520,208 -0.44(-3.65%)
Aug 18, 2011 11.88 12.09 11.76 12.02 620,036 -0.07(-0.55%)
Aug 17, 2011 12.19 12.53 11.86 12.08 692,954 +0.13(+1.12%)
Aug 16, 2011 11.72 12.25 11.72 11.95 231,843 +0.13(+1.13%)
Aug 15, 2011 11.19 11.96 11.19 11.82 577,609 +0.75(+6.82%)
Aug 12, 2011 11.45 11.58 10.87 11.06 313,026 -0.38(-3.34%)
Aug 11, 2011 11.47 11.69 11.09 11.44 782,577 +0.46(+4.17%)
Aug 10, 2011 10.13 11.85 10.13 10.99 605,609 -0.53(-4.56%)
Aug 09, 2011 12.19 12.08 11.35 11.51 724,702 -0.21(-1.79%)
Aug 08, 2011 12.19 12.19 11.47 11.72 925,168 -0.76(-6.12%)
Aug 05, 2011 13.07 13.20 11.94 12.48 1,339,253 -0.44(-3.40%)
Aug 04, 2011 13.95 13.95 12.70 12.92 266,379 -1.25(-8.82%)
Aug 03, 2011 14.21 14.24 13.70 14.17 162,192 -0.05(-0.34%)
Aug 02, 2011 14.48 14.53 14.16 14.22 113,444 -0.31(-2.17%)
Aug 01, 2011 14.73 14.76 14.44 14.54 261,320 +0.04(+0.26%)
Jul 29, 2011 14.52 14.66 14.37 14.50 232,241 -0.19(-1.30%)
Jul 28, 2011 14.27 14.87 14.19 14.69 680,897 +0.42(+2.94%)
Jul 27, 2011 14.42 14.42 14.17 14.27 375,875 -0.22(-1.51%)
Jul 26, 2011 14.59 14.59 14.45 14.49 116,103 -0.10(-0.65%)
Jul 25, 2011 14.81 14.81 14.42 14.59 360,557 -0.39(-2.61%)
Jul 22, 2011 15.27 15.27 14.94 14.98 441,108 -0.34(-2.24%)
Jul 21, 2011 15.45 15.45 15.20 15.32 220,772 -0.10(-0.62%)
Jul 20, 2011 15.38 15.50 15.22 15.42 145,949 +0.08(+0.50%)
Jul 19, 2011 15.32 15.42 15.16 15.34 347,091 +0.11(+0.75%)
Jul 18, 2011 15.84 15.84 15.08 15.22 466,767 -0.73(-4.61%)
Jul 15, 2011 16.39 16.39 15.76 15.96 1,258,019 -0.08(-0.48%)
Jul 14, 2011 16.20 16.22 15.87 16.04 346,110 -0.02(-0.12%)
Jul 13, 2011 15.88 16.16 15.85 16.05 291,600 +0.19(+1.20%)
Jul 12, 2011 15.90 16.09 15.78 15.86 450,581 -0.14(-0.89%)
Jul 11, 2011 16.12 16.36 15.91 16.01 276,365 -0.26(-1.58%)
Jul 08, 2011 16.33 16.52 16.18 16.26 267,397 -0.27(-1.62%)
Jul 07, 2011 16.23 16.61 15.97 16.53 565,897 +0.47(+2.91%)
Jul 06, 2011 16.26 16.59 15.81 16.06 785,415 -0.25(-1.52%)
Jul 05, 2011 15.98 16.45 15.76 16.31 271,880 +0.34(+2.15%)
Jul 01, 2011 16.20 16.43 15.87 15.97 240,490 -0.24(-1.47%)
Jun 30, 2011 15.84 16.31 15.74 16.21 349,580 +0.33(+2.10%)
Jun 29, 2011 16.36 16.76 15.75 15.87 1,294,754 -0.39(-2.41%)
Jun 28, 2011 16.33 16.56 16.20 16.26 282,182 +0.00(+0.00%)
Jun 27, 2011 16.62 16.83 15.84 16.26 300,162 -0.29(-1.73%)
Jun 24, 2011 16.99 16.99 16.27 16.55 2,770,331 -0.48(-2.80%)
Jun 23, 2011 16.86 17.42 16.44 17.03 482,522 -0.01(-0.06%)
Jun 22, 2011 17.09 17.71 16.89 17.04 273,502 -0.09(-0.50%)
Jun 21, 2011 17.41 17.56 16.81 17.12 600,889 -0.20(-1.16%)
Jun 20, 2011 17.35 17.48 17.13 17.32 614,516 -0.17(-0.98%)
Jun 17, 2011 17.57 17.85 17.22 17.50 469,816 +0.03(+0.16%)
Jun 16, 2011 17.45 17.50 17.27 17.47 459,270 +0.08(+0.44%)
Jun 15, 2011 17.45 17.87 17.35 17.39 248,955 -0.12(-0.71%)
Jun 14, 2011 17.68 17.82 17.32 17.52 711,671 -0.14(-0.81%)
Jun 13, 2011 17.72 17.94 17.50 17.66 329,484 +0.19(+1.09%)
Jun 10, 2011 17.52 17.88 17.32 17.47 488,087 -0.27(-1.51%)
Jun 09, 2011 17.34 17.89 17.26 17.73 834,007 +0.39(+2.26%)
Jun 08, 2011 17.26 17.60 17.24 17.34 232,964 +0.14(+0.83%)
Jun 07, 2011 17.20 17.37 17.18 17.20 939,728 -0.37(-2.12%)
Jun 06, 2011 17.88 18.37 17.29 17.57 441,753 -0.56(-3.11%)
Jun 03, 2011 17.87 18.22 17.72 18.14 222,879 +0.49(+2.76%)
May 24, 2011 17.66 18.04 17.60 17.65 166,974 +0.08(+0.43%)
May 23, 2011 18.00 18.04 17.24 17.57 232,174 -0.50(-2.75%)
May 20, 2011 17.94 18.14 17.66 18.07 278,023 -0.03(-0.16%)
May 19, 2011 17.44 18.17 17.40 18.10 278,969 +0.70(+4.00%)
May 18, 2011 17.11 17.66 17.11 17.40 1,191,111 +0.30(+1.73%)
May 17, 2011 17.28 17.36 17.03 17.10 3,357,834 -0.23(-1.32%)
May 16, 2011 17.31 17.79 17.19 17.33 609,776 +0.03(+0.17%)
May 13, 2011 17.27 17.47 17.09 17.31 1,780,430 +0.12(+0.72%)
May 12, 2011 17.39 17.41 16.87 17.18 6,557,726 -0.23(-1.32%)
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.