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

Kosmos Energy Ltd (NY: KOS )

5.670 -0.240 (-4.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2013 10.40 10.40 10.03 10.08 879,472 -0.30(-2.85%)
Jul 30, 2013 10.48 10.48 10.20 10.38 1,090,527 -0.08(-0.73%)
Jul 29, 2013 10.40 10.56 10.37 10.45 260,941 +0.01(+0.09%)
Jul 26, 2013 10.42 10.46 10.22 10.44 467,655 -0.04(-0.36%)
Jul 25, 2013 10.37 10.50 10.26 10.48 267,725 +0.11(+1.11%)
Jul 24, 2013 10.63 10.63 10.31 10.37 242,157 -0.23(-2.16%)
Jul 23, 2013 10.49 10.64 10.42 10.60 297,008 +0.14(+1.37%)
Jul 22, 2013 10.35 10.47 10.25 10.45 269,384 +0.13(+1.29%)
Jul 19, 2013 10.40 10.47 10.24 10.32 4,298,636 -0.10(-0.92%)
Jul 18, 2013 10.39 10.50 10.35 10.41 325,463 -0.04(-0.37%)
Jul 17, 2013 10.50 10.60 10.30 10.45 277,907 -0.07(-0.64%)
Jul 16, 2013 10.33 10.52 10.28 10.52 433,233 +0.17(+1.66%)
Jul 15, 2013 10.29 10.50 10.18 10.35 317,574 +0.04(+0.37%)
Jul 12, 2013 10.27 10.32 10.18 10.31 1,002,679 +0.03(+0.28%)
Jul 11, 2013 9.994 10.32 9.946 10.28 398,317 +0.34(+3.46%)
Jul 10, 2013 9.927 10.06 9.841 9.936 689,532 +0.01(+0.10%)
Jul 09, 2013 9.936 9.965 9.908 9.927 527,288 -0.01(-0.10%)
Jul 08, 2013 9.927 9.965 9.793 9.936 811,857 +0.01(+0.10%)
Jul 05, 2013 9.927 9.984 9.779 9.927 636,874 +0.03(+0.29%)
Jul 03, 2013 9.927 9.936 9.755 9.898 168,147 -0.02(-0.19%)
Jul 02, 2013 9.927 10.03 9.870 9.917 442,182 -0.01(-0.10%)
Jul 01, 2013 9.707 9.965 9.707 9.927 930,495 +0.23(+2.36%)
Jun 28, 2013 9.898 9.936 9.698 9.698 1,783,588 -0.21(-2.12%)
Jun 26, 2013 9.870 9.956 9.812 9.908 518,108 +0.07(+0.68%)
Jun 25, 2013 9.956 10.00 9.812 9.841 401,702 -0.05(-0.48%)
Jun 24, 2013 9.860 9.927 9.679 9.889 707,616 -0.07(-0.67%)
Jun 21, 2013 10.05 10.11 9.870 9.956 582,661 -0.07(-0.67%)
Jun 20, 2013 10.07 10.07 9.841 10.02 550,486 -0.11(-1.13%)
Jun 19, 2013 10.28 10.36 10.07 10.14 537,524 -0.11(-1.12%)
Jun 18, 2013 10.26 10.41 10.19 10.25 553,521 -0.03(-0.28%)
Jun 17, 2013 10.32 10.42 10.20 10.28 670,298 -0.01(-0.09%)
Jun 14, 2013 10.09 10.29 9.917 10.29 840,877 +0.27(+2.67%)
Jun 13, 2013 9.927 10.06 9.879 10.02 567,065 +0.07(+0.67%)
Jun 12, 2013 9.946 9.956 9.784 9.956 448,972 +0.05(+0.48%)
Jun 11, 2013 9.860 9.984 9.736 9.908 1,227,729 -0.22(-2.17%)
Jun 10, 2013 10.13 10.25 9.994 10.13 377,569 -0.01(-0.09%)
Jun 07, 2013 10.21 10.29 10.03 10.14 481,043 +0.07(+0.66%)
Jun 06, 2013 10.08 10.15 9.927 10.07 375,007 -0.04(-0.38%)
Jun 05, 2013 10.02 10.16 9.984 10.11 709,681 +0.04(+0.38%)
Jun 04, 2013 9.965 10.07 9.917 10.07 443,064 +0.11(+1.15%)
Jun 03, 2013 9.898 9.994 9.793 9.956 509,984 +0.10(+1.07%)
May 31, 2013 10.06 10.06 9.803 9.851 715,689 -0.28(-2.73%)
May 30, 2013 9.946 10.19 9.784 10.13 806,769 +0.17(+1.73%)
May 29, 2013 10.02 10.02 9.846 9.956 337,178 -0.10(-0.95%)
May 28, 2013 10.15 10.18 9.975 10.05 423,083 -0.01(-0.10%)
May 24, 2013 10.06 10.12 9.860 10.06 802,810 -0.03(-0.28%)
May 23, 2013 10.08 10.12 9.898 10.09 1,192,567 -0.17(-1.67%)
May 22, 2013 10.58 10.63 9.999 10.26 2,088,372 -0.38(-3.59%)
May 21, 2013 10.71 11.11 10.50 10.64 2,140,199 -0.74(-6.46%)
May 20, 2013 11.26 11.62 11.17 11.38 2,369,568 +0.12(+1.10%)
May 17, 2013 11.07 11.35 11.02 11.25 674,289 +0.26(+2.34%)
May 16, 2013 11.04 11.24 10.99 11.00 855,983 -0.03(-0.26%)
May 15, 2013 10.95 11.12 10.93 11.02 1,125,262 +0.16(+1.49%)
May 13, 2013 10.69 10.92 10.64 10.86 958,647 +0.12(+1.16%)
May 10, 2013 10.81 10.90 10.56 10.74 1,426,178 -0.10(-0.88%)
May 09, 2013 10.51 10.95 10.19 10.83 739,410 +0.34(+3.28%)
May 08, 2013 10.60 10.67 10.40 10.49 578,062 -0.13(-1.26%)
May 07, 2013 10.54 10.95 10.47 10.62 1,200,978 +0.16(+1.55%)
May 06, 2013 10.46 10.65 10.39 10.46 478,305 +0.04(+0.37%)
May 03, 2013 10.52 10.51 10.38 10.42 364,702 +0.04(+0.37%)
May 02, 2013 10.41 10.45 10.10 10.39 604,966 -0.02(-0.18%)
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.