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 (%)
Jul 31, 2012 9.278 9.439 9.106 9.106 145,131 -0.20(-2.15%)
Jul 30, 2012 9.650 9.755 9.259 9.307 139,195 -0.31(-3.27%)
Jul 27, 2012 9.345 9.707 8.972 9.621 232,345 +0.37(+4.02%)
Jul 26, 2012 9.593 9.621 9.135 9.249 257,233 -0.05(-0.51%)
Jul 25, 2012 9.564 9.631 9.278 9.297 183,176 -0.16(-1.72%)
Jul 24, 2012 9.726 9.774 9.383 9.459 189,682 -0.28(-2.84%)
Jul 23, 2012 9.726 9.784 9.545 9.736 492,377 -0.29(-2.86%)
Jul 20, 2012 9.975 10.09 9.755 10.02 322,792 +0.00(+0.00%)
Jul 19, 2012 10.02 10.13 9.946 10.02 251,211 +0.02(+0.19%)
Jul 18, 2012 9.841 10.59 9.784 10.00 667,487 +0.30(+3.05%)
Jul 17, 2012 9.831 9.908 9.469 9.707 161,620 -0.11(-1.07%)
Jul 16, 2012 9.736 9.851 9.650 9.812 89,579 -0.01(-0.10%)
Jul 13, 2012 9.755 9.956 9.660 9.822 343,784 +0.13(+1.38%)
Jul 12, 2012 9.726 9.831 9.574 9.688 265,321 -0.20(-2.03%)
Jul 11, 2012 9.555 9.917 9.545 9.889 367,535 +0.37(+3.91%)
Jul 10, 2012 9.784 9.831 9.478 9.517 178,814 -0.25(-2.54%)
Jul 09, 2012 9.726 9.879 9.469 9.765 206,260 -0.01(-0.10%)
Jul 06, 2012 9.927 9.965 9.717 9.774 221,643 -0.31(-3.12%)
Jul 05, 2012 10.43 10.46 10.04 10.09 515,395 -0.41(-3.91%)
Jul 03, 2012 10.50 10.58 10.36 10.50 399,928 +0.07(+0.64%)
Jul 02, 2012 10.56 10.58 10.26 10.43 497,631 -0.11(-1.09%)
Jun 29, 2012 10.21 10.58 10.04 10.55 555,852 +0.60(+6.05%)
Jun 28, 2012 9.841 10.07 9.784 9.946 987,372 +0.00(+0.00%)
Jun 27, 2012 9.860 10.18 9.746 9.946 643,250 +0.14(+1.46%)
Jun 26, 2012 9.984 10.08 9.688 9.803 491,323 -0.14(-1.44%)
Jun 25, 2012 10.10 10.31 9.898 9.946 705,181 -0.46(-4.40%)
Jun 22, 2012 10.79 10.81 10.34 10.40 2,522,389 -0.28(-2.59%)
Jun 21, 2012 11.13 11.29 10.48 10.68 720,952 -0.49(-4.36%)
Jun 20, 2012 12.27 12.27 11.12 11.17 524,422 -0.27(-2.34%)
Jun 19, 2012 11.02 11.49 11.02 11.44 646,355 +0.43(+3.90%)
Jun 18, 2012 10.76 11.18 10.76 11.01 402,439 +0.09(+0.79%)
Jun 15, 2012 10.91 11.01 10.73 10.92 254,453 +0.07(+0.62%)
Jun 14, 2012 10.80 10.91 10.52 10.85 482,840 +0.04(+0.35%)
Jun 13, 2012 10.61 10.88 10.50 10.81 678,489 +0.18(+1.71%)
Jun 12, 2012 10.50 10.73 10.46 10.63 471,437 +0.15(+1.46%)
Jun 11, 2012 10.74 10.87 10.46 10.48 449,471 -0.06(-0.54%)
Jun 08, 2012 10.28 10.59 10.03 10.54 242,669 +0.14(+1.38%)
Jun 07, 2012 10.61 10.80 10.35 10.39 373,439 -0.08(-0.73%)
Jun 06, 2012 10.09 10.72 10.09 10.47 420,780 +0.52(+5.18%)
Jun 05, 2012 9.841 10.08 9.841 9.956 269,893 +0.08(+0.77%)
Jun 04, 2012 9.784 9.956 9.574 9.879 407,903 +0.14(+1.47%)
Jun 01, 2012 9.812 10.01 9.698 9.736 421,602 -0.21(-2.11%)
May 31, 2012 9.946 10.04 9.927 9.946 406,761 -0.02(-0.19%)
May 30, 2012 10.37 10.37 9.898 9.965 313,389 -0.53(-5.09%)
May 29, 2012 10.43 10.63 10.40 10.50 167,447 +0.16(+1.57%)
May 25, 2012 10.28 10.43 10.14 10.34 271,011 +0.06(+0.56%)
May 24, 2012 10.50 10.51 10.14 10.28 234,008 -0.20(-1.91%)
May 23, 2012 9.965 10.56 9.927 10.48 489,411 +0.41(+4.08%)
May 22, 2012 10.27 10.37 9.994 10.07 532,887 -0.18(-1.77%)
May 21, 2012 9.831 10.36 9.831 10.25 384,731 +0.60(+6.23%)
May 18, 2012 9.841 9.879 9.593 9.650 498,997 -0.15(-1.56%)
May 17, 2012 10.03 10.23 9.784 9.803 699,873 -0.24(-2.38%)
May 16, 2012 9.946 10.31 9.898 10.04 709,308 +0.10(+0.96%)
May 15, 2012 10.04 10.19 9.889 9.946 812,851 -0.05(-0.48%)
May 14, 2012 10.38 10.39 9.917 9.994 549,135 -0.51(-4.82%)
May 11, 2012 10.61 10.79 10.46 10.50 622,105 -0.16(-1.52%)
May 10, 2012 10.68 10.88 10.59 10.66 366,553 +0.06(+0.54%)
May 09, 2012 10.60 10.61 10.12 10.60 735,369 -0.14(-1.33%)
May 08, 2012 10.52 10.89 10.35 10.75 1,128,503 +0.01(+0.09%)
May 07, 2012 10.52 10.98 10.45 10.74 1,012,863 +0.17(+1.63%)
May 04, 2012 10.96 11.26 10.44 10.57 2,470,023 -0.98(-8.51%)
May 03, 2012 11.67 11.69 11.46 11.55 617,727 -0.14(-1.22%)
May 02, 2012 11.66 11.75 11.45 11.69 243,601 -0.06(-0.49%)
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.