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

Kosmos Energy Ltd (NY: KOS )

5.810 +0.090 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2014 10.67 10.74 10.55 10.72 700,044 +0.02(+0.18%)
Jun 27, 2014 10.61 10.74 10.56 10.70 1,218,547 +0.10(+0.90%)
Jun 26, 2014 10.54 10.60 10.45 10.60 628,716 +0.03(+0.27%)
Jun 25, 2014 10.46 10.69 10.39 10.58 997,580 +0.05(+0.45%)
Jun 24, 2014 10.62 10.63 10.42 10.53 1,501,363 -0.08(-0.72%)
Jun 23, 2014 10.71 10.74 10.58 10.60 664,763 -0.09(-0.80%)
Jun 20, 2014 10.74 10.76 10.64 10.69 1,138,768 +0.00(+0.00%)
Jun 19, 2014 10.59 10.70 10.53 10.69 837,974 +0.10(+0.90%)
Jun 18, 2014 10.50 10.61 10.45 10.60 923,492 +0.08(+0.73%)
Jun 17, 2014 10.39 10.53 10.34 10.52 1,196,522 +0.09(+0.82%)
Jun 16, 2014 10.38 10.45 10.26 10.43 832,383 +0.06(+0.55%)
Jun 13, 2014 10.08 10.39 10.07 10.38 880,065 +0.32(+3.23%)
Jun 12, 2014 9.927 10.14 9.803 10.05 1,665,023 +0.11(+1.15%)
Jun 11, 2014 9.908 9.994 9.841 9.936 522,979 -0.04(-0.38%)
Jun 10, 2014 9.717 9.975 9.688 9.975 835,889 +0.38(+3.98%)
Jun 06, 2014 9.641 9.765 9.583 9.593 683,538 -0.08(-0.79%)
Jun 05, 2014 9.641 9.731 9.631 9.669 779,767 -0.02(-0.20%)
Jun 04, 2014 9.726 9.774 9.679 9.688 369,702 -0.11(-1.07%)
Jun 03, 2014 9.612 9.822 9.545 9.793 1,082,861 -0.04(-0.39%)
Jun 02, 2014 9.984 9.984 9.774 9.831 429,115 -0.17(-1.72%)
May 30, 2014 10.07 10.11 9.965 10.00 1,198,461 -0.10(-0.95%)
May 29, 2014 10.08 10.18 10.05 10.10 925,001 +0.03(+0.29%)
May 28, 2014 10.01 10.09 9.898 10.07 1,097,427 +0.10(+0.96%)
May 27, 2014 9.956 9.984 9.755 9.975 837,649 +0.08(+0.77%)
May 23, 2014 9.956 9.898 9.898 9.898 1,384,056 -0.10(-1.05%)
May 22, 2014 10.07 10.12 9.975 10.00 363,662 -0.06(-0.57%)
May 21, 2014 9.984 10.07 9.956 10.06 819,955 +0.07(+0.67%)
May 20, 2014 10.04 10.04 9.913 9.994 1,018,268 -0.05(-0.48%)
May 19, 2014 9.984 10.10 9.927 10.04 750,707 +0.04(+0.38%)
May 16, 2014 9.975 10.00 9.851 10.00 448,404 +0.05(+0.48%)
May 15, 2014 9.917 9.956 9.717 9.956 844,438 +0.01(+0.10%)
May 14, 2014 9.879 9.951 9.841 9.946 657,851 +0.02(+0.19%)
May 13, 2014 9.917 9.994 9.879 9.927 496,247 +0.00(+0.00%)
May 12, 2014 9.936 10.00 9.889 9.927 1,022,172 +0.00(+0.00%)
May 09, 2014 10.00 10.03 9.870 9.927 370,458 -0.10(-0.95%)
May 08, 2014 10.17 10.22 10.01 10.02 884,923 -0.14(-1.41%)
May 07, 2014 10.08 10.23 10.00 10.17 1,312,679 +0.15(+1.53%)
May 06, 2014 9.746 10.11 9.745 10.01 1,621,163 +0.21(+2.14%)
May 05, 2014 10.12 10.12 9.555 9.803 6,609,524 -0.69(-6.55%)
May 02, 2014 10.42 10.53 10.35 10.49 531,976 +0.11(+1.01%)
May 01, 2014 10.39 10.44 10.28 10.39 432,562 -0.04(-0.37%)
Apr 30, 2014 10.41 10.48 10.28 10.42 544,600 -0.05(-0.46%)
Apr 29, 2014 10.45 10.60 10.45 10.47 499,994 +0.03(+0.27%)
Apr 28, 2014 10.47 10.53 10.34 10.44 674,538 +0.02(+0.18%)
Apr 25, 2014 10.49 10.50 10.39 10.42 1,144,284 -0.08(-0.73%)
Apr 24, 2014 10.49 10.55 10.44 10.50 1,277,638 +0.00(+0.00%)
Apr 23, 2014 10.50 10.54 10.42 10.50 1,159,546 +0.03(+0.27%)
Apr 22, 2014 10.49 10.55 10.39 10.47 434,636 -0.03(-0.27%)
Apr 21, 2014 10.47 10.55 10.37 10.50 622,626 +0.00(+0.00%)
Apr 17, 2014 10.50 10.50 10.50 10.50 735,348 +0.01(+0.09%)
Apr 16, 2014 10.42 10.51 10.35 10.49 593,141 +0.15(+1.48%)
Apr 15, 2014 9.984 10.37 9.956 10.34 1,299,686 +0.31(+3.05%)
Apr 14, 2014 10.06 10.13 9.965 10.03 852,260 +0.02(+0.19%)
Apr 11, 2014 9.956 10.11 9.946 10.01 743,314 +0.04(+0.38%)
Apr 10, 2014 9.984 10.12 9.936 9.975 848,635 -0.05(-0.48%)
Apr 09, 2014 10.08 10.17 9.831 10.02 1,148,887 -0.05(-0.47%)
Apr 08, 2014 10.02 10.24 10.02 10.07 797,663 +0.06(+0.57%)
Apr 07, 2014 10.26 10.26 9.975 10.01 1,097,018 -0.25(-2.42%)
Apr 04, 2014 10.52 10.52 10.26 10.26 601,237 -0.17(-1.65%)
Apr 03, 2014 10.52 10.53 10.40 10.43 501,050 -0.06(-0.55%)
Apr 02, 2014 10.59 10.59 10.35 10.49 638,862 -0.09(-0.81%)
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.