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 (%)
Nov 30, 2016 4.954 5.154 4.801 5.059 3,697,488 +0.64(+14.47%)
Nov 29, 2016 4.629 4.706 4.391 4.419 2,697,492 -0.41(-8.50%)
Nov 28, 2016 4.801 5.040 4.744 4.830 2,044,356 +0.13(+2.85%)
Nov 25, 2016 4.820 4.820 4.629 4.696 552,185 -0.18(-3.72%)
Nov 23, 2016 4.878 4.878 4.878 0 +0.08(+1.59%)
Nov 22, 2016 4.830 4.892 4.725 4.801 1,375,834 +0.00(+0.00%)
Nov 21, 2016 4.811 4.925 4.753 4.801 1,235,256 +0.12(+2.65%)
Nov 18, 2016 4.563 4.706 4.539 4.677 1,568,600 +0.13(+2.94%)
Nov 17, 2016 4.658 4.730 4.515 4.543 1,329,749 -0.07(-1.45%)
Nov 16, 2016 4.734 4.792 4.601 4.610 1,052,509 -0.13(-2.82%)
Nov 15, 2016 4.639 4.930 4.639 4.744 1,534,227 +0.18(+3.97%)
Nov 14, 2016 4.419 4.563 4.362 4.563 1,476,490 +0.14(+3.24%)
Nov 11, 2016 4.400 4.438 4.190 4.419 1,123,433 -0.04(-0.86%)
Nov 10, 2016 4.524 4.596 4.419 4.458 1,317,171 -0.13(-2.91%)
Nov 09, 2016 4.467 4.639 4.362 4.591 1,662,072 +0.18(+4.11%)
Nov 08, 2016 4.400 4.505 4.372 4.410 1,139,973 -0.08(-1.70%)
Nov 07, 2016 4.677 4.753 4.333 4.486 2,022,655 -0.11(-2.29%)
Nov 04, 2016 4.734 4.773 4.577 4.591 1,410,650 -0.19(-3.99%)
Nov 03, 2016 4.801 4.954 4.753 4.782 967,223 +0.00(+0.00%)
Nov 02, 2016 4.897 4.954 4.715 4.782 837,458 -0.20(-4.02%)
Nov 01, 2016 5.030 5.107 4.858 4.983 962,590 +0.01(+0.19%)
Oct 31, 2016 5.154 5.164 4.935 4.973 1,132,537 -0.23(-4.40%)
Oct 28, 2016 5.345 5.450 5.193 5.202 673,775 -0.16(-3.02%)
Oct 27, 2016 5.469 5.536 5.364 5.364 777,509 -0.10(-1.75%)
Oct 26, 2016 5.479 5.527 5.288 5.460 1,247,647 -0.07(-1.21%)
Oct 25, 2016 5.775 5.861 5.527 5.527 759,230 -0.30(-5.08%)
Oct 24, 2016 5.861 5.908 5.689 5.823 799,604 -0.06(-0.97%)
Oct 21, 2016 5.880 5.994 5.851 5.880 631,436 -0.06(-0.96%)
Oct 20, 2016 5.823 6.037 5.813 5.937 651,019 -0.03(-0.48%)
Oct 19, 2016 5.832 6.099 5.832 5.966 825,971 +0.18(+3.14%)
Oct 18, 2016 5.956 5.956 5.784 5.784 615,309 -0.07(-1.14%)
Oct 17, 2016 5.908 5.985 5.823 5.851 661,391 -0.07(-1.13%)
Oct 14, 2016 6.013 6.071 5.913 5.918 625,316 -0.07(-1.12%)
Oct 13, 2016 5.908 6.090 5.842 5.985 861,635 +0.02(+0.32%)
Oct 12, 2016 6.023 6.080 5.908 5.966 854,373 -0.09(-1.42%)
Oct 11, 2016 6.214 6.233 6.042 6.052 989,470 -0.18(-2.91%)
Oct 10, 2016 6.157 6.290 6.157 6.233 888,921 +0.15(+2.51%)
Oct 07, 2016 6.195 6.214 6.004 6.080 860,579 -0.09(-1.39%)
Oct 06, 2016 6.099 6.223 6.023 6.166 1,330,342 +0.13(+2.22%)
Oct 05, 2016 6.052 6.204 5.975 6.033 3,377,611 +0.12(+2.10%)
Oct 04, 2016 6.252 6.271 5.832 5.908 1,818,116 -0.30(-4.77%)
Oct 03, 2016 6.128 6.281 6.033 6.204 1,102,623 +0.09(+1.40%)
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%)
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.