Kosmos Energy Ltd (NY: KOS )

5.960 +0.070 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 13.57 13.73 13.08 13.41 604,611 +0.04(+0.29%)
Feb 29, 2012 13.12 13.38 13.07 13.37 771,601 +0.31(+2.34%)
Feb 28, 2012 13.15 13.51 13.02 13.07 294,841 -0.11(-0.80%)
Feb 27, 2012 13.23 13.85 13.12 13.17 407,326 -0.04(-0.29%)
Feb 24, 2012 13.36 13.59 13.15 13.21 366,676 -0.06(-0.43%)
Feb 23, 2012 13.47 13.65 13.13 13.27 489,463 -0.29(-2.11%)
Feb 22, 2012 13.50 13.62 13.32 13.55 249,495 -0.03(-0.21%)
Feb 21, 2012 13.73 14.02 13.51 13.58 269,822 -0.24(-1.73%)
Feb 17, 2012 13.78 14.02 13.74 13.82 359,217 +0.08(+0.56%)
Feb 16, 2012 13.51 13.76 13.36 13.74 142,659 +0.20(+1.48%)
Feb 15, 2012 13.79 13.80 13.51 13.54 194,665 -0.15(-1.12%)
Feb 14, 2012 14.08 14.12 13.58 13.70 439,806 -0.36(-2.58%)
Feb 13, 2012 13.97 14.15 13.89 14.06 499,243 +0.21(+1.52%)
Feb 10, 2012 13.54 14.44 13.53 13.85 1,656,446 +0.46(+3.42%)
Feb 09, 2012 13.06 13.50 13.05 13.39 831,839 +0.33(+2.56%)
Feb 08, 2012 12.89 13.54 12.87 13.06 266,718 +0.25(+1.94%)
Feb 07, 2012 12.90 12.90 12.67 12.81 75,042 -0.08(-0.59%)
Feb 06, 2012 12.97 13.05 12.59 12.89 127,331 -0.13(-1.03%)
Feb 03, 2012 12.22 13.42 12.14 13.02 1,700,855 +0.90(+7.40%)
Feb 02, 2012 12.39 12.48 12.04 12.12 124,504 -0.25(-2.01%)
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.