Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kosmos Energy Ltd (NY: KOS )

5.590 -0.080 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Jul 01, 2016 5.183 5.441 5.441 5.441 1,183,220 +0.24(+4.59%)
Jun 30, 2016 5.135 5.245 5.002 5.202 1,622,671 +0.05(+0.93%)
Jun 29, 2016 5.259 5.336 5.135 5.154 1,036,924 -0.03(-0.55%)
Jun 28, 2016 4.992 5.240 4.992 5.183 1,434,971 +0.31(+6.47%)
Jun 27, 2016 5.078 5.116 4.773 4.868 1,998,072 -0.29(-5.56%)
Jun 24, 2016 5.336 5.431 5.154 5.154 1,280,885 -0.39(-7.06%)
Jun 23, 2016 5.412 5.546 5.393 5.546 607,176 +0.18(+3.38%)
Jun 22, 2016 5.565 5.565 5.364 5.364 555,623 -0.15(-2.77%)
Jun 21, 2016 5.441 5.531 5.288 5.517 1,006,078 +0.06(+1.05%)
Jun 20, 2016 5.307 5.527 5.307 5.460 1,208,626 +0.23(+4.38%)
Jun 17, 2016 5.078 5.298 5.040 5.231 1,674,948 +0.28(+5.59%)
Jun 16, 2016 5.116 5.116 4.868 4.954 1,721,307 -0.23(-4.42%)
Jun 15, 2016 5.202 5.302 5.107 5.183 1,275,622 -0.07(-1.27%)
Jun 14, 2016 5.355 5.465 5.164 5.250 960,097 -0.13(-2.48%)
Jun 13, 2016 5.307 5.450 5.231 5.383 1,128,518 -0.02(-0.35%)
Jun 10, 2016 5.450 5.488 5.355 5.403 2,009,147 -0.15(-2.75%)
Jun 09, 2016 5.422 5.565 5.336 5.555 1,252,252 +0.04(+0.69%)
Jun 08, 2016 5.679 5.737 5.488 5.517 1,014,095 -0.09(-1.53%)
Jun 07, 2016 5.584 5.670 5.479 5.603 1,072,292 +0.06(+1.03%)
Jun 06, 2016 5.450 5.546 5.364 5.546 1,199,767 +0.18(+3.38%)
Jun 03, 2016 5.383 5.441 5.317 5.364 1,653,144 +0.02(+0.36%)
Jun 02, 2016 5.269 5.374 5.195 5.345 1,707,430 +0.00(+0.00%)
Jun 01, 2016 5.374 5.383 5.212 5.345 1,713,869 -0.13(-2.44%)
May 31, 2016 5.116 5.622 5.092 5.479 4,520,998 +0.40(+7.89%)
May 27, 2016 5.202 5.078 5.078 5.078 1,540,156 -0.14(-2.74%)
May 26, 2016 5.154 5.240 5.107 5.221 1,784,023 +0.11(+2.05%)
May 25, 2016 5.021 5.145 4.983 5.116 1,377,353 +0.12(+2.49%)
May 24, 2016 4.963 5.011 4.858 4.992 1,618,654 +0.08(+1.55%)
May 23, 2016 4.916 4.935 4.811 4.916 1,374,857 -0.05(-0.96%)
May 20, 2016 4.849 4.973 4.792 4.963 2,344,596 +0.11(+2.36%)
May 19, 2016 4.744 4.849 4.591 4.849 1,500,726 +0.01(+0.20%)
May 18, 2016 4.849 4.935 4.792 4.839 1,566,022 -0.04(-0.78%)
May 17, 2016 4.839 4.954 4.782 4.878 1,818,746 +0.06(+1.19%)
May 16, 2016 4.858 4.963 4.801 4.820 2,218,765 +0.04(+0.80%)
May 13, 2016 4.591 4.782 4.563 4.782 2,549,028 +0.14(+3.09%)
May 12, 2016 5.011 5.059 4.601 4.639 1,351,166 -0.31(-6.18%)
May 11, 2016 4.811 5.059 4.591 4.944 3,247,423 +0.33(+7.25%)
May 10, 2016 4.438 4.773 4.438 4.610 2,817,078 +0.18(+4.09%)
May 09, 2016 5.011 5.011 4.419 4.429 3,344,492 -0.65(-12.78%)
May 06, 2016 5.135 5.293 5.049 5.078 1,430,157 -0.13(-2.56%)
May 05, 2016 5.498 5.498 5.145 5.212 1,189,439 -0.07(-1.27%)
May 04, 2016 5.593 5.718 5.269 5.278 1,461,668 -0.33(-5.95%)
May 03, 2016 5.928 5.966 5.565 5.613 1,433,317 -0.43(-7.11%)
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.