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 (%)
Feb 28, 2014 10.50 10.55 10.44 10.48 700,365 -0.02(-0.18%)
Feb 27, 2014 10.45 10.56 10.43 10.50 824,899 +0.02(+0.18%)
Feb 26, 2014 10.46 10.51 10.18 10.48 826,082 +0.05(+0.46%)
Feb 25, 2014 10.39 10.52 10.20 10.43 810,294 +0.11(+1.11%)
Feb 24, 2014 10.15 10.79 10.14 10.32 1,587,327 +0.18(+1.79%)
Feb 21, 2014 10.22 10.24 10.05 10.14 694,616 -0.10(-1.03%)
Feb 20, 2014 10.08 10.26 9.975 10.24 650,135 +0.10(+0.94%)
Feb 19, 2014 10.14 10.21 10.04 10.15 617,283 -0.03(-0.28%)
Feb 18, 2014 10.26 10.32 10.00 10.18 1,057,919 -0.06(-0.56%)
Feb 14, 2014 10.17 10.23 10.23 10.23 352,954 +0.10(+0.94%)
Feb 13, 2014 10.09 10.23 9.898 10.14 502,123 +0.01(+0.09%)
Feb 12, 2014 10.20 10.29 10.08 10.13 473,843 -0.03(-0.28%)
Feb 11, 2014 9.889 10.20 9.812 10.16 561,447 +0.28(+2.80%)
Feb 10, 2014 9.984 10.02 9.774 9.879 399,978 -0.12(-1.24%)
Feb 07, 2014 9.898 10.01 9.707 10.00 322,828 +0.14(+1.45%)
Feb 06, 2014 9.746 9.975 9.736 9.860 456,725 +0.11(+1.18%)
Feb 05, 2014 9.793 9.793 9.440 9.746 801,033 -0.08(-0.78%)
Feb 04, 2014 9.698 9.946 9.545 9.822 675,841 +0.19(+1.98%)
Feb 03, 2014 9.774 9.803 9.431 9.631 802,268 -0.24(-2.42%)
Jan 31, 2014 9.908 10.00 9.746 9.870 481,495 -0.15(-1.52%)
Jan 30, 2014 10.11 10.18 9.851 10.02 629,517 +0.18(+1.84%)
Jan 29, 2014 10.11 10.11 9.688 9.841 1,329,553 -0.29(-2.83%)
Jan 28, 2014 9.965 10.31 9.898 10.13 794,827 +0.15(+1.53%)
Jan 27, 2014 10.01 10.11 9.803 9.975 926,298 -0.09(-0.85%)
Jan 24, 2014 9.994 10.10 9.860 10.06 1,208,028 +0.00(+0.00%)
Jan 23, 2014 10.03 10.25 9.841 10.06 977,556 -0.02(-0.19%)
Jan 22, 2014 9.927 10.10 9.841 10.08 540,002 +0.20(+2.03%)
Jan 21, 2014 9.765 9.927 9.755 9.879 563,024 +0.10(+1.07%)
Jan 17, 2014 9.755 9.774 9.774 9.774 682,442 -0.09(-0.87%)
Jan 16, 2014 9.688 9.870 9.431 9.860 1,044,588 +0.10(+1.08%)
Jan 15, 2014 10.60 10.47 9.650 9.755 3,131,311 -0.85(-8.01%)
Jan 14, 2014 10.39 10.64 10.30 10.60 572,493 +0.29(+2.77%)
Jan 13, 2014 10.99 10.99 10.15 10.32 573,719 -0.36(-3.40%)
Jan 10, 2014 10.74 10.77 10.54 10.68 322,694 -0.02(-0.18%)
Jan 09, 2014 11.00 11.07 10.38 10.70 700,505 +0.06(+0.54%)
Jan 08, 2014 10.74 10.75 10.50 10.64 393,981 -0.08(-0.71%)
Jan 07, 2014 10.54 10.77 10.50 10.72 616,455 +0.23(+2.18%)
Jan 06, 2014 10.60 10.69 10.39 10.49 660,527 -0.07(-0.63%)
Jan 03, 2014 10.76 10.79 10.43 10.56 507,764 -0.14(-1.34%)
Jan 02, 2014 10.71 10.81 10.43 10.70 695,162 +0.03(+0.27%)
Dec 31, 2013 10.67 10.67 10.67 10.67 357,354 +0.02(+0.18%)
Dec 30, 2013 10.77 10.86 10.65 10.65 542,902 -0.10(-0.89%)
Dec 27, 2013 10.52 10.79 10.42 10.75 370,663 +0.24(+2.27%)
Dec 26, 2013 10.67 10.69 10.50 10.51 338,028 -0.13(-1.26%)
Dec 24, 2013 10.56 10.64 10.49 10.64 187,016 +0.11(+1.09%)
Dec 23, 2013 10.50 10.60 10.39 10.53 492,208 +0.11(+1.01%)
Dec 20, 2013 10.19 10.52 10.17 10.42 3,678,075 +0.25(+2.44%)
Dec 19, 2013 10.09 10.20 9.946 10.18 414,274 +0.08(+0.76%)
Dec 18, 2013 10.15 10.28 9.808 10.10 2,104,518 -0.14(-1.40%)
Dec 17, 2013 10.45 10.50 10.23 10.24 487,715 -0.23(-2.19%)
Dec 16, 2013 10.53 10.53 10.35 10.47 518,336 -0.04(-0.36%)
Dec 13, 2013 10.53 10.80 10.40 10.51 697,977 -0.05(-0.45%)
Dec 12, 2013 10.31 10.58 10.20 10.56 500,875 +0.20(+1.94%)
Dec 11, 2013 10.55 10.59 10.34 10.36 411,770 -0.16(-1.54%)
Dec 10, 2013 10.63 10.78 10.48 10.52 237,375 -0.12(-1.17%)
Dec 09, 2013 10.77 10.80 10.39 10.64 676,624 -0.15(-1.41%)
Dec 06, 2013 10.68 10.81 10.61 10.80 1,132,516 +0.17(+1.62%)
Dec 05, 2013 10.67 10.74 10.57 10.62 325,994 +0.00(+0.00%)
Dec 04, 2013 10.80 10.80 10.55 10.62 521,662 -0.15(-1.42%)
Dec 03, 2013 10.75 10.90 10.64 10.78 1,722,539 +0.04(+0.36%)
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.