Skip to main content

Kosmos Energy Ltd (NY: KOS )

5.975 +0.085 (+1.44%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.946 10.04 9.927 9.946 406,761 -0.02(-0.19%)
May 30, 2012 10.37 10.37 9.898 9.965 313,389 -0.53(-5.09%)
May 29, 2012 10.43 10.63 10.40 10.50 167,447 +0.16(+1.57%)
May 25, 2012 10.28 10.43 10.14 10.34 271,011 +0.06(+0.56%)
May 24, 2012 10.50 10.51 10.14 10.28 234,008 -0.20(-1.91%)
May 23, 2012 9.965 10.56 9.927 10.48 489,411 +0.41(+4.08%)
May 22, 2012 10.27 10.37 9.994 10.07 532,887 -0.18(-1.77%)
May 21, 2012 9.831 10.36 9.831 10.25 384,731 +0.60(+6.23%)
May 18, 2012 9.841 9.879 9.593 9.650 498,997 -0.15(-1.56%)
May 17, 2012 10.03 10.23 9.784 9.803 699,873 -0.24(-2.38%)
May 16, 2012 9.946 10.31 9.898 10.04 709,308 +0.10(+0.96%)
May 15, 2012 10.04 10.19 9.889 9.946 812,851 -0.05(-0.48%)
May 14, 2012 10.38 10.39 9.917 9.994 549,135 -0.51(-4.82%)
May 11, 2012 10.61 10.79 10.46 10.50 622,105 -0.16(-1.52%)
May 10, 2012 10.68 10.88 10.59 10.66 366,553 +0.06(+0.54%)
May 09, 2012 10.60 10.61 10.12 10.60 735,369 -0.14(-1.33%)
May 08, 2012 10.52 10.89 10.35 10.75 1,128,503 +0.01(+0.09%)
May 07, 2012 10.52 10.98 10.45 10.74 1,012,863 +0.17(+1.63%)
May 04, 2012 10.96 11.26 10.44 10.57 2,470,023 -0.98(-8.51%)
May 03, 2012 11.67 11.69 11.46 11.55 617,727 -0.14(-1.22%)
May 02, 2012 11.66 11.75 11.45 11.69 243,601 -0.06(-0.49%)
May 01, 2012 11.67 11.92 11.64 11.75 415,786 +0.12(+1.07%)
Apr 30, 2012 11.78 11.78 11.61 11.63 181,157 -0.14(-1.22%)
Apr 27, 2012 11.71 11.85 11.64 11.77 445,028 +0.08(+0.65%)
Apr 26, 2012 11.55 11.85 11.45 11.69 295,404 +0.15(+1.32%)
Apr 25, 2012 11.34 11.62 11.29 11.54 330,392 +0.29(+2.54%)
Apr 24, 2012 11.30 11.44 11.14 11.25 949,874 -0.05(-0.42%)
Apr 23, 2012 11.29 11.31 10.99 11.30 1,229,791 -0.15(-1.33%)
Apr 20, 2012 11.90 11.90 11.38 11.45 1,192,164 -0.33(-2.83%)
Apr 19, 2012 11.72 11.80 11.48 11.79 176,721 +0.11(+0.98%)
Apr 18, 2012 11.81 11.82 11.58 11.67 362,520 -0.18(-1.53%)
Apr 17, 2012 11.74 11.98 11.65 11.86 201,923 +0.17(+1.47%)
Apr 16, 2012 12.55 12.89 11.67 11.68 273,729 -0.11(-0.97%)
Apr 13, 2012 12.14 12.16 11.71 11.80 94,785 -0.38(-3.13%)
Apr 12, 2012 11.65 12.26 11.65 12.18 304,497 +0.54(+4.68%)
Apr 11, 2012 11.66 11.84 11.55 11.64 234,763 +0.08(+0.66%)
Apr 10, 2012 12.04 12.06 11.52 11.56 1,565,091 -0.50(-4.12%)
Apr 09, 2012 12.12 12.12 11.93 12.06 152,822 -0.15(-1.25%)
Apr 05, 2012 12.74 12.83 12.11 12.21 250,830 -0.54(-4.27%)
Apr 04, 2012 12.86 12.86 12.58 12.75 755,266 -0.26(-1.98%)
Apr 03, 2012 12.85 13.08 12.70 13.01 191,387 +0.16(+1.26%)
Apr 02, 2012 12.67 12.90 12.43 12.85 374,772 +0.21(+1.66%)
Mar 30, 2012 12.34 12.71 12.34 12.64 623,319 +0.33(+2.72%)
Mar 29, 2012 12.13 12.44 12.12 12.30 944,725 +0.10(+0.78%)
Mar 28, 2012 12.65 12.66 12.18 12.21 636,579 -0.48(-3.76%)
Mar 27, 2012 13.03 13.08 12.54 12.69 377,556 -0.34(-2.64%)
Mar 26, 2012 12.79 13.33 12.79 13.03 879,673 +0.35(+2.79%)
Mar 23, 2012 12.34 12.83 12.34 12.68 315,551 +0.37(+3.03%)
Mar 22, 2012 12.29 12.37 12.08 12.30 693,324 -0.13(-1.07%)
Mar 21, 2012 12.55 12.73 12.41 12.44 2,075,210 -0.16(-1.29%)
Mar 20, 2012 13.08 13.10 12.53 12.60 430,888 -0.58(-4.42%)
Mar 19, 2012 13.36 13.46 13.11 13.18 208,063 -0.11(-0.86%)
Mar 16, 2012 12.93 13.37 12.93 13.30 764,180 +0.74(+5.93%)
Mar 15, 2012 12.45 12.56 12.35 12.55 314,006 +0.11(+0.84%)
Mar 14, 2012 12.76 12.77 12.41 12.45 154,008 -0.32(-2.54%)
Mar 13, 2012 12.58 12.88 12.57 12.77 622,629 +0.23(+1.83%)
Mar 12, 2012 12.47 12.56 12.42 12.54 197,017 +0.03(+0.23%)
Mar 09, 2012 12.49 12.71 12.44 12.51 122,164 -0.01(-0.08%)
Mar 08, 2012 12.61 12.69 12.41 12.52 495,276 -0.04(-0.30%)
Mar 07, 2012 12.90 12.96 12.47 12.56 513,834 -0.34(-2.66%)
Mar 06, 2012 12.81 12.91 12.60 12.90 402,878 -0.08(-0.59%)
Mar 05, 2012 13.28 13.35 12.96 12.98 155,196 -0.36(-2.72%)
Mar 02, 2012 13.42 13.49 13.19 13.34 222,457 -0.07(-0.50%)
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.