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

Kosmos Energy Ltd (NY: KOS )

4.260 -0.090 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.776 9.805 9.671 9.709 271,339 -0.05(-0.49%)
Aug 29, 2013 9.748 9.795 9.652 9.757 275,083 +0.01(+0.10%)
Aug 28, 2013 9.528 9.757 9.518 9.748 402,938 +0.25(+2.61%)
Aug 27, 2013 9.528 9.557 9.423 9.499 245,844 -0.05(-0.50%)
Aug 26, 2013 9.585 9.628 9.509 9.547 628,506 +0.01(+0.10%)
Aug 23, 2013 9.557 9.614 9.471 9.538 339,463 +0.01(+0.10%)
Aug 22, 2013 9.452 9.623 9.366 9.528 670,476 +0.16(+1.73%)
Aug 21, 2013 9.585 9.623 9.289 9.366 471,900 -0.26(-2.68%)
Aug 20, 2013 9.480 9.776 9.423 9.623 627,419 +0.14(+1.51%)
Aug 19, 2013 9.585 9.633 9.433 9.480 243,247 -0.11(-1.19%)
Aug 16, 2013 9.700 9.709 9.518 9.595 266,518 -0.13(-1.37%)
Aug 15, 2013 9.604 9.729 9.461 9.729 368,511 +0.03(+0.30%)
Aug 14, 2013 10.01 10.12 9.671 9.700 786,446 -0.33(-3.33%)
Aug 13, 2013 9.289 10.11 9.280 10.03 1,293,372 +0.73(+7.79%)
Aug 12, 2013 9.595 9.709 9.270 9.308 1,475,509 -0.32(-3.37%)
Aug 09, 2013 9.729 9.786 9.595 9.633 733,292 -0.09(-0.88%)
Aug 08, 2013 9.700 9.805 9.676 9.719 857,406 +0.05(+0.49%)
Aug 07, 2013 9.748 9.834 9.643 9.671 443,473 -0.07(-0.69%)
Aug 06, 2013 9.776 9.805 9.623 9.738 824,013 -0.31(-3.04%)
Aug 05, 2013 10.14 10.23 9.867 10.04 1,095,022 -0.13(-1.31%)
Aug 02, 2013 10.27 10.30 10.05 10.18 775,605 -0.14(-1.39%)
Aug 01, 2013 10.12 10.38 10.10 10.32 419,208 +0.24(+2.37%)
Jul 31, 2013 10.41 10.41 10.03 10.08 879,290 -0.30(-2.85%)
Jul 30, 2013 10.48 10.48 10.21 10.38 1,090,301 -0.08(-0.73%)
Jul 29, 2013 10.41 10.56 10.37 10.45 260,887 +0.01(+0.09%)
Jul 26, 2013 10.43 10.46 10.22 10.44 467,558 -0.04(-0.36%)
Jul 25, 2013 10.37 10.50 10.26 10.48 267,670 +0.11(+1.10%)
Jul 24, 2013 10.64 10.64 10.31 10.37 242,107 -0.23(-2.16%)
Jul 23, 2013 10.49 10.64 10.43 10.60 296,947 +0.14(+1.37%)
Jul 22, 2013 10.35 10.47 10.25 10.45 269,328 +0.13(+1.30%)
Jul 19, 2013 10.41 10.47 10.24 10.32 4,297,746 -0.10(-0.92%)
Jul 18, 2013 10.40 10.50 10.35 10.42 325,395 -0.04(-0.37%)
Jul 17, 2013 10.50 10.60 10.30 10.45 277,849 -0.07(-0.63%)
Jul 16, 2013 10.33 10.52 10.28 10.52 433,143 +0.17(+1.66%)
Jul 15, 2013 10.29 10.50 10.18 10.35 317,508 +0.04(+0.37%)
Jul 12, 2013 10.27 10.32 10.19 10.31 1,002,471 +0.03(+0.28%)
Jul 11, 2013 9.996 10.32 9.948 10.28 398,234 +0.34(+3.46%)
Jul 10, 2013 9.929 10.06 9.843 9.939 689,389 +0.01(+0.10%)
Jul 09, 2013 9.939 9.967 9.910 9.929 527,179 -0.01(-0.10%)
Jul 08, 2013 9.929 9.967 9.795 9.939 811,689 +0.01(+0.10%)
Jul 05, 2013 9.929 9.986 9.781 9.929 636,742 +0.03(+0.29%)
Jul 03, 2013 9.929 9.939 9.757 9.900 168,112 -0.02(-0.19%)
Jul 02, 2013 9.929 10.03 9.872 9.919 442,090 -0.01(-0.10%)
Jul 01, 2013 9.709 9.967 9.709 9.929 930,302 +0.23(+2.36%)
Jun 28, 2013 9.900 9.939 9.700 9.700 1,783,219 -0.21(-2.12%)
Jun 26, 2013 9.872 9.958 9.814 9.910 518,000 +0.07(+0.68%)
Jun 25, 2013 9.958 10.01 9.814 9.843 401,618 -0.05(-0.48%)
Jun 24, 2013 9.862 9.929 9.681 9.891 707,469 -0.07(-0.67%)
Jun 21, 2013 10.05 10.11 9.872 9.958 582,540 -0.07(-0.67%)
Jun 20, 2013 10.07 10.07 9.843 10.02 550,372 -0.11(-1.13%)
Jun 19, 2013 10.28 10.36 10.07 10.14 537,412 -0.11(-1.12%)
Jun 18, 2013 10.26 10.42 10.20 10.25 553,407 -0.03(-0.28%)
Jun 17, 2013 10.32 10.43 10.21 10.28 670,159 -0.01(-0.09%)
Jun 14, 2013 10.09 10.29 9.919 10.29 840,703 +0.27(+2.67%)
Jun 13, 2013 9.929 10.06 9.881 10.02 566,948 +0.07(+0.67%)
Jun 12, 2013 9.948 9.958 9.786 9.958 448,879 +0.05(+0.48%)
Jun 11, 2013 9.862 9.986 9.738 9.910 1,227,475 -0.22(-2.17%)
Jun 10, 2013 10.13 10.25 9.996 10.13 377,491 -0.01(-0.09%)
Jun 07, 2013 10.22 10.29 10.03 10.14 480,943 +0.07(+0.66%)
Jun 06, 2013 10.08 10.15 9.929 10.07 374,930 -0.04(-0.38%)
Jun 05, 2013 10.02 10.16 9.986 10.11 709,534 +0.04(+0.38%)
Jun 04, 2013 9.967 10.07 9.919 10.07 442,972 +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.