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 31, 2013 10.67 10.67 10.67 10.67 357,354 +0.02(+0.18%)
Dec 30, 2013 10.77 10.86 10.65 10.65 542,902 -0.10(-0.89%)
Dec 27, 2013 10.52 10.79 10.42 10.75 370,663 +0.24(+2.27%)
Dec 26, 2013 10.67 10.69 10.50 10.51 338,028 -0.13(-1.26%)
Dec 24, 2013 10.56 10.64 10.49 10.64 187,016 +0.11(+1.09%)
Dec 23, 2013 10.50 10.60 10.39 10.53 492,208 +0.11(+1.01%)
Dec 20, 2013 10.19 10.52 10.17 10.42 3,678,075 +0.25(+2.44%)
Dec 19, 2013 10.09 10.20 9.946 10.18 414,274 +0.08(+0.76%)
Dec 18, 2013 10.15 10.28 9.808 10.10 2,104,518 -0.14(-1.40%)
Dec 17, 2013 10.45 10.50 10.23 10.24 487,715 -0.23(-2.19%)
Dec 16, 2013 10.53 10.53 10.35 10.47 518,336 -0.04(-0.36%)
Dec 13, 2013 10.53 10.80 10.40 10.51 697,977 -0.05(-0.45%)
Dec 12, 2013 10.31 10.58 10.20 10.56 500,875 +0.20(+1.94%)
Dec 11, 2013 10.55 10.59 10.34 10.36 411,770 -0.16(-1.54%)
Dec 10, 2013 10.63 10.78 10.48 10.52 237,375 -0.12(-1.17%)
Dec 09, 2013 10.77 10.80 10.39 10.64 676,624 -0.15(-1.41%)
Dec 06, 2013 10.68 10.81 10.61 10.80 1,132,516 +0.17(+1.62%)
Dec 05, 2013 10.67 10.74 10.57 10.62 325,994 +0.00(+0.00%)
Dec 04, 2013 10.80 10.80 10.55 10.62 521,662 -0.15(-1.42%)
Dec 03, 2013 10.75 10.90 10.64 10.78 1,722,539 +0.04(+0.36%)
Dec 02, 2013 9.936 10.78 9.870 10.74 1,688,561 +0.80(+8.07%)
Nov 29, 2013 10.02 10.07 9.917 9.936 167,610 -0.10(-0.95%)
Nov 27, 2013 10.28 10.30 10.00 10.03 226,068 -0.24(-2.32%)
Nov 26, 2013 10.11 10.27 10.09 10.27 541,377 +0.18(+1.80%)
Nov 25, 2013 10.18 10.20 9.932 10.09 379,446 -0.07(-0.66%)
Nov 22, 2013 9.956 10.18 9.898 10.16 930,812 +0.18(+1.82%)
Nov 21, 2013 10.12 10.24 9.917 9.975 484,514 -0.10(-0.95%)
Nov 20, 2013 10.11 10.30 10.00 10.07 257,409 -0.01(-0.10%)
Nov 19, 2013 10.02 10.15 10.01 10.08 340,367 +0.03(+0.29%)
Nov 18, 2013 10.78 10.78 10.02 10.05 923,533 -0.14(-1.40%)
Nov 15, 2013 10.18 10.32 10.06 10.19 820,392 +0.10(+0.94%)
Nov 14, 2013 9.679 10.15 9.574 10.10 626,134 +0.36(+3.73%)
Nov 12, 2013 9.736 9.793 9.650 9.736 377,594 -0.05(-0.49%)
Nov 11, 2013 9.936 10.01 9.750 9.784 197,764 -0.18(-1.82%)
Nov 08, 2013 9.822 9.975 9.664 9.965 609,372 +0.15(+1.56%)
Nov 07, 2013 10.02 10.02 9.679 9.812 717,832 -0.16(-1.63%)
Nov 06, 2013 9.917 10.06 9.805 9.975 411,528 +0.13(+1.36%)
Nov 05, 2013 9.936 10.19 9.822 9.841 443,244 -0.23(-2.27%)
Nov 04, 2013 10.23 10.24 10.01 10.07 453,198 -0.15(-1.49%)
Nov 01, 2013 10.22 10.27 9.946 10.22 463,888 +0.05(+0.47%)
Oct 31, 2013 10.30 10.30 10.08 10.18 253,630 -0.10(-0.93%)
Oct 30, 2013 10.35 10.38 10.15 10.27 222,688 -0.05(-0.46%)
Oct 29, 2013 10.35 10.47 10.31 10.32 265,783 -0.01(-0.09%)
Oct 28, 2013 10.29 10.39 10.26 10.33 185,475 +0.00(+0.00%)
Oct 25, 2013 10.26 10.37 10.15 10.33 230,195 +0.10(+0.93%)
Oct 24, 2013 10.03 10.23 9.908 10.23 263,354 +0.24(+2.39%)
Oct 23, 2013 9.927 10.08 9.803 9.994 312,046 +0.00(+0.00%)
Oct 22, 2013 10.27 10.29 9.860 9.994 662,335 -0.23(-2.24%)
Oct 21, 2013 10.04 10.22 10.02 10.22 477,778 +0.16(+1.61%)
Oct 18, 2013 10.29 10.31 10.04 10.06 467,591 -0.15(-1.50%)
Oct 17, 2013 10.08 10.21 10.01 10.21 455,550 +0.10(+0.94%)
Oct 16, 2013 10.30 10.39 10.06 10.12 383,257 -0.12(-1.21%)
Oct 15, 2013 10.43 10.43 10.18 10.24 662,283 -0.01(-0.09%)
Oct 14, 2013 10.07 10.27 9.994 10.25 436,110 +0.14(+1.42%)
Oct 11, 2013 9.736 10.11 9.736 10.11 1,117,781 +0.30(+3.02%)
Oct 10, 2013 9.736 9.831 9.688 9.812 248,613 +0.14(+1.48%)
Oct 09, 2013 9.841 9.841 9.574 9.669 214,936 -0.18(-1.84%)
Oct 08, 2013 10.04 10.08 9.817 9.851 308,951 -0.15(-1.53%)
Oct 07, 2013 9.927 10.03 9.889 10.00 133,914 -0.01(-0.09%)
Oct 04, 2013 9.956 10.08 9.956 10.01 532,984 +0.05(+0.48%)
Oct 03, 2013 10.06 10.09 9.908 9.965 298,145 -0.08(-0.76%)
Oct 02, 2013 9.936 10.09 9.851 10.04 930,781 +0.10(+0.96%)
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.