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

Kosmos Energy Ltd (NY: KOS )

6.025 -0.035 (-0.58%)
Streaming Delayed Price Updated: 3:01 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 (%)
Aug 30, 2013 9.774 9.803 9.669 9.707 271,395 -0.05(-0.49%)
Aug 29, 2013 9.746 9.793 9.650 9.755 275,140 +0.01(+0.10%)
Aug 28, 2013 9.526 9.755 9.517 9.746 403,022 +0.25(+2.61%)
Aug 27, 2013 9.526 9.555 9.421 9.497 245,894 -0.05(-0.50%)
Aug 26, 2013 9.583 9.626 9.507 9.545 628,636 +0.01(+0.10%)
Aug 23, 2013 9.555 9.612 9.469 9.536 339,534 +0.01(+0.10%)
Aug 22, 2013 9.450 9.621 9.364 9.526 670,615 +0.16(+1.73%)
Aug 21, 2013 9.583 9.621 9.287 9.364 471,998 -0.26(-2.68%)
Aug 20, 2013 9.478 9.774 9.421 9.621 627,549 +0.14(+1.51%)
Aug 19, 2013 9.583 9.631 9.431 9.478 243,297 -0.11(-1.19%)
Aug 16, 2013 9.698 9.707 9.517 9.593 266,573 -0.13(-1.37%)
Aug 15, 2013 9.602 9.726 9.459 9.726 368,587 +0.03(+0.30%)
Aug 14, 2013 10.01 10.12 9.669 9.698 786,609 -0.33(-3.33%)
Aug 13, 2013 9.287 10.11 9.278 10.03 1,293,640 +0.73(+7.79%)
Aug 12, 2013 9.593 9.707 9.268 9.307 1,475,814 -0.32(-3.37%)
Aug 09, 2013 9.726 9.784 9.593 9.631 733,443 -0.09(-0.88%)
Aug 08, 2013 9.698 9.803 9.674 9.717 857,583 +0.05(+0.49%)
Aug 07, 2013 9.746 9.831 9.641 9.669 443,565 -0.07(-0.69%)
Aug 06, 2013 9.774 9.803 9.621 9.736 824,184 -0.31(-3.04%)
Aug 05, 2013 10.14 10.23 9.865 10.04 1,095,249 -0.13(-1.31%)
Aug 02, 2013 10.27 10.30 10.05 10.18 775,766 -0.14(-1.39%)
Aug 01, 2013 10.12 10.38 10.10 10.32 419,295 +0.24(+2.37%)
Jul 31, 2013 10.40 10.40 10.03 10.08 879,472 -0.30(-2.85%)
Jul 30, 2013 10.48 10.48 10.20 10.38 1,090,527 -0.08(-0.73%)
Jul 29, 2013 10.40 10.56 10.37 10.45 260,941 +0.01(+0.09%)
Jul 26, 2013 10.42 10.46 10.22 10.44 467,655 -0.04(-0.36%)
Jul 25, 2013 10.37 10.50 10.26 10.48 267,725 +0.11(+1.11%)
Jul 24, 2013 10.63 10.63 10.31 10.37 242,157 -0.23(-2.16%)
Jul 23, 2013 10.49 10.64 10.42 10.60 297,008 +0.14(+1.37%)
Jul 22, 2013 10.35 10.47 10.25 10.45 269,384 +0.13(+1.29%)
Jul 19, 2013 10.40 10.47 10.24 10.32 4,298,636 -0.10(-0.92%)
Jul 18, 2013 10.39 10.50 10.35 10.41 325,463 -0.04(-0.37%)
Jul 17, 2013 10.50 10.60 10.30 10.45 277,907 -0.07(-0.64%)
Jul 16, 2013 10.33 10.52 10.28 10.52 433,233 +0.17(+1.66%)
Jul 15, 2013 10.29 10.50 10.18 10.35 317,574 +0.04(+0.37%)
Jul 12, 2013 10.27 10.32 10.18 10.31 1,002,679 +0.03(+0.28%)
Jul 11, 2013 9.994 10.32 9.946 10.28 398,317 +0.34(+3.46%)
Jul 10, 2013 9.927 10.06 9.841 9.936 689,532 +0.01(+0.10%)
Jul 09, 2013 9.936 9.965 9.908 9.927 527,288 -0.01(-0.10%)
Jul 08, 2013 9.927 9.965 9.793 9.936 811,857 +0.01(+0.10%)
Jul 05, 2013 9.927 9.984 9.779 9.927 636,874 +0.03(+0.29%)
Jul 03, 2013 9.927 9.936 9.755 9.898 168,147 -0.02(-0.19%)
Jul 02, 2013 9.927 10.03 9.870 9.917 442,182 -0.01(-0.10%)
Jul 01, 2013 9.707 9.965 9.707 9.927 930,495 +0.23(+2.36%)
Jun 28, 2013 9.898 9.936 9.698 9.698 1,783,588 -0.21(-2.12%)
Jun 26, 2013 9.870 9.956 9.812 9.908 518,108 +0.07(+0.68%)
Jun 25, 2013 9.956 10.00 9.812 9.841 401,702 -0.05(-0.48%)
Jun 24, 2013 9.860 9.927 9.679 9.889 707,616 -0.07(-0.67%)
Jun 21, 2013 10.05 10.11 9.870 9.956 582,661 -0.07(-0.67%)
Jun 20, 2013 10.07 10.07 9.841 10.02 550,486 -0.11(-1.13%)
Jun 19, 2013 10.28 10.36 10.07 10.14 537,524 -0.11(-1.12%)
Jun 18, 2013 10.26 10.41 10.19 10.25 553,521 -0.03(-0.28%)
Jun 17, 2013 10.32 10.42 10.20 10.28 670,298 -0.01(-0.09%)
Jun 14, 2013 10.09 10.29 9.917 10.29 840,877 +0.27(+2.67%)
Jun 13, 2013 9.927 10.06 9.879 10.02 567,065 +0.07(+0.67%)
Jun 12, 2013 9.946 9.956 9.784 9.956 448,972 +0.05(+0.48%)
Jun 11, 2013 9.860 9.984 9.736 9.908 1,227,729 -0.22(-2.17%)
Jun 10, 2013 10.13 10.25 9.994 10.13 377,569 -0.01(-0.09%)
Jun 07, 2013 10.21 10.29 10.03 10.14 481,043 +0.07(+0.66%)
Jun 06, 2013 10.08 10.15 9.927 10.07 375,007 -0.04(-0.38%)
Jun 05, 2013 10.02 10.16 9.984 10.11 709,681 +0.04(+0.38%)
Jun 04, 2013 9.965 10.07 9.917 10.07 443,064 +0.11(+1.15%)
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.