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 (%)
Sep 30, 2014 9.841 9.889 9.431 9.507 1,907,217 -0.37(-3.77%)
Sep 29, 2014 9.660 9.965 9.564 9.879 2,144,062 +0.14(+1.47%)
Sep 26, 2014 9.402 9.774 9.364 9.736 1,850,794 +0.32(+3.45%)
Sep 25, 2014 9.517 9.517 9.278 9.412 1,144,085 -0.11(-1.10%)
Sep 24, 2014 9.373 9.593 9.330 9.517 1,821,838 +0.11(+1.12%)
Sep 23, 2014 9.402 9.593 9.373 9.412 1,306,483 -0.03(-0.30%)
Sep 22, 2014 9.717 9.765 9.402 9.440 1,520,943 -0.34(-3.51%)
Sep 19, 2014 9.736 9.812 9.621 9.784 2,259,410 +0.04(+0.39%)
Sep 18, 2014 9.746 9.831 9.688 9.746 936,484 -0.01(-0.10%)
Sep 17, 2014 9.965 9.965 9.736 9.755 1,474,162 -0.22(-2.20%)
Sep 16, 2014 9.889 9.989 9.698 9.975 2,612,134 +0.31(+3.26%)
Sep 15, 2014 9.507 9.698 9.459 9.660 1,157,404 +0.14(+1.50%)
Sep 12, 2014 9.583 9.650 9.469 9.517 1,351,688 -0.11(-1.19%)
Sep 11, 2014 9.307 9.631 9.281 9.631 1,699,193 +0.27(+2.85%)
Sep 10, 2014 9.373 9.421 9.202 9.364 1,122,063 +0.00(+0.00%)
Sep 09, 2014 9.392 9.450 9.259 9.364 906,413 +0.00(+0.00%)
Sep 08, 2014 9.345 9.416 9.297 9.364 1,683,147 +0.00(+0.00%)
Sep 05, 2014 9.402 9.421 9.297 9.364 1,290,695 -0.01(-0.10%)
Sep 04, 2014 9.392 9.469 9.392 9.373 2,032,030 -0.02(-0.20%)
Sep 03, 2014 9.364 9.383 9.287 9.392 1,195,607 +0.05(+0.51%)
Sep 02, 2014 9.545 9.545 9.297 9.345 1,824,014 -0.22(-2.30%)
Aug 29, 2014 9.536 9.564 9.564 9.564 1,145,400 +0.05(+0.50%)
Aug 28, 2014 9.593 9.621 9.497 9.517 1,501,104 -0.06(-0.60%)
Aug 27, 2014 9.688 9.707 9.555 9.574 1,542,801 -0.09(-0.89%)
Aug 26, 2014 9.688 9.707 9.612 9.660 1,297,651 +0.02(+0.20%)
Aug 25, 2014 9.450 9.645 9.431 9.641 976,713 +0.22(+2.33%)
Aug 22, 2014 9.765 9.765 9.402 9.421 1,178,376 -0.20(-2.08%)
Aug 21, 2014 9.526 9.641 9.412 9.621 1,157,691 +0.08(+0.80%)
Aug 20, 2014 9.545 9.574 9.431 9.545 789,499 +0.03(+0.30%)
Aug 19, 2014 9.593 9.593 9.478 9.517 742,790 -0.05(-0.50%)
Aug 18, 2014 9.383 9.564 9.268 9.564 2,724,019 +0.24(+2.56%)
Aug 15, 2014 9.154 9.345 9.101 9.326 1,439,988 +0.27(+2.95%)
Aug 14, 2014 9.068 9.068 9.006 9.058 1,084,213 +0.01(+0.11%)
Aug 13, 2014 9.144 9.144 9.001 9.049 1,044,500 -0.10(-1.04%)
Aug 12, 2014 9.278 9.326 9.097 9.144 895,176 -0.13(-1.44%)
Aug 11, 2014 9.278 9.369 9.221 9.278 1,135,313 +0.07(+0.73%)
Aug 08, 2014 9.030 9.182 8.982 9.211 1,295,706 +0.23(+2.55%)
Aug 07, 2014 9.106 9.106 8.867 8.982 1,188,223 -0.07(-0.74%)
Aug 06, 2014 9.011 9.106 8.858 9.049 1,617,636 +0.03(+0.32%)
Aug 05, 2014 9.240 9.373 8.925 9.020 1,911,252 -0.22(-2.38%)
Aug 04, 2014 8.925 9.259 8.877 9.240 1,854,833 +0.31(+3.53%)
Aug 01, 2014 9.154 9.154 8.820 8.925 3,188,043 -0.27(-2.91%)
Jul 31, 2014 9.364 9.364 9.165 9.192 2,107,082 -0.20(-2.13%)
Jul 30, 2014 9.431 9.507 9.240 9.392 1,298,854 -0.04(-0.40%)
Jul 29, 2014 9.450 9.517 9.383 9.431 563,379 -0.04(-0.40%)
Jul 28, 2014 9.602 9.665 9.440 9.469 816,056 -0.12(-1.29%)
Jul 25, 2014 9.755 9.755 9.555 9.593 678,691 -0.20(-2.05%)
Jul 24, 2014 9.812 9.917 9.755 9.793 1,101,966 -0.04(-0.39%)
Jul 23, 2014 9.698 9.841 9.679 9.831 654,772 +0.10(+0.98%)
Jul 22, 2014 9.803 9.803 9.650 9.736 1,156,810 -0.02(-0.20%)
Jul 21, 2014 9.621 9.803 9.574 9.755 1,250,537 +0.13(+1.39%)
Jul 18, 2014 9.517 9.650 9.431 9.621 1,395,070 +0.15(+1.61%)
Jul 17, 2014 9.631 9.707 9.469 9.469 797,928 -0.14(-1.49%)
Jul 16, 2014 9.564 9.650 9.488 9.612 648,246 +0.11(+1.10%)
Jul 15, 2014 9.698 9.765 9.421 9.507 1,033,061 -0.21(-2.16%)
Jul 14, 2014 9.641 9.726 9.545 9.717 4,573,032 +0.12(+1.29%)
Jul 11, 2014 9.545 9.612 9.431 9.593 1,501,010 +0.11(+1.11%)
Jul 10, 2014 9.784 9.956 9.373 9.488 6,961,169 -0.65(-6.40%)
Jul 09, 2014 10.27 10.32 10.11 10.14 1,118,355 -0.10(-0.93%)
Jul 08, 2014 10.28 10.32 10.07 10.23 1,324,284 -0.02(-0.19%)
Jul 07, 2014 10.47 10.58 10.25 10.25 568,606 -0.29(-2.72%)
Jul 03, 2014 10.52 10.54 10.54 10.54 326,658 +0.00(+0.00%)
Jul 02, 2014 10.55 10.63 10.45 10.54 758,833 -0.06(-0.54%)
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.