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, 2016 6.138 6.285 6.023 6.118 1,304,405 +0.02(+0.31%)
Sep 29, 2016 5.861 6.247 5.861 6.099 1,732,931 +0.25(+4.24%)
Sep 28, 2016 5.469 5.861 5.367 5.851 1,402,900 +0.44(+8.11%)
Sep 27, 2016 5.450 5.469 5.367 5.412 1,127,545 -0.15(-2.74%)
Sep 26, 2016 5.536 5.660 5.488 5.565 714,675 +0.08(+1.39%)
Sep 23, 2016 5.775 5.823 5.450 5.488 1,014,349 -0.31(-5.43%)
Sep 22, 2016 5.918 5.994 5.770 5.803 1,093,110 +0.03(+0.50%)
Sep 21, 2016 5.651 5.784 5.622 5.775 969,155 +0.24(+4.31%)
Sep 20, 2016 5.613 5.622 5.484 5.536 1,071,715 -0.09(-1.53%)
Sep 19, 2016 5.803 5.851 5.598 5.622 1,119,153 -0.12(-2.16%)
Sep 16, 2016 5.441 5.756 5.431 5.746 2,251,034 +0.19(+3.44%)
Sep 15, 2016 5.555 5.641 5.450 5.555 796,885 +0.03(+0.52%)
Sep 14, 2016 5.651 5.765 5.517 5.527 1,087,473 -0.15(-2.69%)
Sep 13, 2016 5.718 5.727 5.541 5.679 1,737,573 -0.16(-2.78%)
Sep 12, 2016 5.765 5.899 5.689 5.842 1,288,839 -0.02(-0.33%)
Sep 09, 2016 6.080 6.128 5.803 5.861 949,042 -0.33(-5.39%)
Sep 08, 2016 6.157 6.328 6.109 6.195 1,333,462 +0.12(+2.04%)
Sep 07, 2016 5.985 6.235 5.889 6.071 1,644,404 +0.11(+1.92%)
Sep 06, 2016 5.985 5.985 5.756 5.956 1,027,381 +0.09(+1.46%)
Sep 02, 2016 5.861 5.870 5.870 5.870 726,338 +0.08(+1.32%)
Sep 01, 2016 5.889 5.889 5.727 5.794 1,280,757 -0.13(-2.25%)
Aug 31, 2016 6.157 6.309 5.737 5.928 3,549,299 +0.30(+5.25%)
Aug 30, 2016 5.737 5.823 5.584 5.632 1,662,898 -0.10(-1.67%)
Aug 29, 2016 5.651 5.746 5.613 5.727 918,331 +0.05(+0.84%)
Aug 26, 2016 5.756 5.823 5.665 5.679 1,127,456 -0.07(-1.16%)
Aug 25, 2016 5.737 5.799 5.651 5.746 825,244 +0.01(+0.17%)
Aug 24, 2016 5.794 5.918 5.698 5.737 1,172,797 -0.10(-1.80%)
Aug 23, 2016 5.698 5.889 5.689 5.842 910,228 +0.11(+2.00%)
Aug 22, 2016 5.861 5.870 5.689 5.727 765,791 -0.26(-4.31%)
Aug 19, 2016 5.870 5.985 5.832 5.985 1,482,304 +0.07(+1.13%)
Aug 18, 2016 5.555 5.928 5.546 5.918 1,652,801 +0.42(+7.64%)
Aug 17, 2016 5.555 5.689 5.479 5.498 1,193,042 -0.10(-1.87%)
Aug 16, 2016 5.584 5.660 5.488 5.603 816,655 -0.02(-0.34%)
Aug 15, 2016 5.479 5.651 5.450 5.622 886,000 +0.20(+3.70%)
Aug 12, 2016 5.326 5.441 5.298 5.422 970,106 +0.10(+1.79%)
Aug 11, 2016 5.097 5.364 5.040 5.326 1,196,450 +0.26(+5.08%)
Aug 10, 2016 5.183 5.221 5.030 5.068 3,803,111 -0.10(-1.85%)
Aug 09, 2016 5.278 5.298 5.088 5.164 2,603,330 -0.12(-2.35%)
Aug 08, 2016 5.393 5.469 5.164 5.288 1,919,534 -0.07(-1.25%)
Aug 05, 2016 5.336 5.422 5.269 5.355 1,827,562 +0.05(+0.90%)
Aug 04, 2016 5.154 5.331 5.135 5.307 1,387,541 +0.11(+2.21%)
Aug 03, 2016 5.097 5.207 4.983 5.193 2,958,809 +0.13(+2.64%)
Aug 02, 2016 5.145 5.173 4.925 5.059 2,651,595 -0.03(-0.56%)
Aug 01, 2016 5.240 5.245 4.983 5.088 2,154,085 -0.21(-3.96%)
Jul 29, 2016 5.164 5.317 5.126 5.298 2,111,492 +0.07(+1.28%)
Jul 28, 2016 5.221 5.317 5.173 5.231 947,647 +0.03(+0.55%)
Jul 27, 2016 5.240 5.374 5.107 5.202 1,103,366 -0.05(-0.91%)
Jul 26, 2016 5.126 5.269 5.107 5.250 1,370,844 +0.07(+1.29%)
Jul 25, 2016 5.221 5.221 5.126 5.183 1,091,149 -0.09(-1.63%)
Jul 22, 2016 5.269 5.278 5.169 5.269 944,599 +0.00(+0.00%)
Jul 21, 2016 5.393 5.517 5.269 5.269 635,728 -0.11(-1.95%)
Jul 20, 2016 5.259 5.403 5.140 5.374 1,504,363 +0.05(+0.90%)
Jul 19, 2016 5.498 5.527 5.298 5.326 695,920 -0.21(-3.79%)
Jul 18, 2016 5.565 5.574 5.455 5.536 725,696 -0.08(-1.36%)
Jul 15, 2016 5.632 5.670 5.536 5.613 858,308 -0.01(-0.17%)
Jul 14, 2016 5.737 5.760 5.603 5.622 700,172 -0.06(-1.01%)
Jul 13, 2016 5.842 5.928 5.555 5.679 1,224,655 -0.18(-3.09%)
Jul 12, 2016 5.593 5.889 5.593 5.861 1,359,337 +0.41(+7.53%)
Jul 11, 2016 5.469 5.593 5.374 5.450 1,318,193 +0.04(+0.71%)
Jul 08, 2016 5.460 5.374 5.374 5.412 1,401,038 +0.04(+0.71%)
Jul 07, 2016 5.441 5.593 5.269 5.374 2,520,236 -0.02(-0.35%)
Jul 06, 2016 5.259 5.422 5.078 5.393 4,112,659 +0.07(+1.25%)
Jul 05, 2016 5.307 5.383 5.054 5.326 2,789,666 -0.11(-2.11%)
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.