Kosmos Energy Ltd (NY: KOS )

3.150 USD +0.230 (+7.88%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 10.91 10.98 10.77 10.92 519,828 -0.05(-0.46%)
Apr 29, 2014 10.95 11.11 10.95 10.97 477,251 +0.03(+0.27%)
Apr 28, 2014 10.97 11.03 10.84 10.94 643,856 +0.02(+0.18%)
Apr 25, 2014 10.99 11.00 10.88 10.92 1,092,235 -0.08(-0.73%)
Apr 24, 2014 10.99 11.05 10.94 11.00 1,219,523 +0.00(+0.00%)
Apr 23, 2014 11.00 11.04 10.92 11.00 1,106,803 +0.03(+0.27%)
Apr 22, 2014 10.99 11.05 10.88 10.97 414,866 -0.03(-0.27%)
Apr 21, 2014 10.97 11.05 10.86 11.00 594,305 +0.00(+0.00%)
Apr 17, 2014 11.00 11.00 11.00 11.00 701,900 +0.01(+0.09%)
Apr 16, 2014 10.92 11.01 10.84 10.99 566,161 +0.16(+1.48%)
Apr 15, 2014 10.46 10.86 10.43 10.83 1,240,568 +0.32(+3.04%)
Apr 14, 2014 10.54 10.61 10.44 10.51 813,494 +0.02(+0.19%)
Apr 11, 2014 10.43 10.59 10.42 10.49 709,504 +0.04(+0.38%)
Apr 10, 2014 10.46 10.60 10.41 10.45 810,034 -0.05(-0.48%)
Apr 09, 2014 10.56 10.65 10.30 10.50 1,096,628 -0.05(-0.47%)
Apr 08, 2014 10.50 10.73 10.50 10.55 761,380 +0.06(+0.57%)
Apr 07, 2014 10.75 10.75 10.45 10.49 1,047,119 -0.26(-2.42%)
Apr 04, 2014 11.02 11.02 10.75 10.75 573,889 -0.18(-1.65%)
Apr 03, 2014 11.02 11.03 10.90 10.93 478,259 -0.06(-0.55%)
Apr 02, 2014 11.09 11.09 10.84 10.99 609,803 -0.09(-0.81%)
Apr 01, 2014 11.05 11.09 10.88 11.08 1,187,028 +0.08(+0.73%)
Mar 31, 2014 11.01 11.09 10.87 11.00 820,064 +0.02(+0.18%)
Mar 28, 2014 11.06 11.23 10.98 10.98 741,323 -0.08(-0.72%)
Mar 27, 2014 10.88 11.25 10.85 11.06 668,453 +0.22(+2.03%)
Mar 26, 2014 10.97 11.10 10.80 10.84 420,230 -0.08(-0.73%)
Mar 25, 2014 10.94 11.06 10.88 10.92 607,173 +0.04(+0.37%)
Mar 24, 2014 10.98 11.00 10.75 10.88 390,741 -0.08(-0.73%)
Mar 21, 2014 10.89 11.00 10.79 10.96 1,262,447 +0.14(+1.29%)
Mar 20, 2014 10.69 10.86 10.37 10.82 647,778 +0.12(+1.12%)
Mar 19, 2014 10.80 10.96 10.58 10.70 658,809 -0.07(-0.65%)
Mar 18, 2014 10.76 10.95 10.56 10.77 737,843 +0.03(+0.28%)
Mar 17, 2014 10.64 10.76 10.55 10.74 432,390 +0.14(+1.32%)
Mar 14, 2014 10.55 10.62 10.42 10.60 577,815 +0.02(+0.19%)
Mar 13, 2014 10.69 10.71 10.46 10.58 451,506 -0.11(-1.03%)
Mar 12, 2014 10.65 10.75 10.46 10.69 998,493 -0.06(-0.56%)
Mar 11, 2014 10.86 11.19 10.72 10.75 800,334 -0.13(-1.19%)
Mar 10, 2014 10.89 10.92 10.70 10.88 391,864 -0.02(-0.18%)
Mar 07, 2014 10.85 10.99 10.79 10.90 273,247 +0.07(+0.65%)
Mar 06, 2014 10.84 11.10 10.77 10.83 562,533 -0.08(-0.73%)
Mar 05, 2014 10.99 11.03 10.84 10.91 413,017 -0.07(-0.64%)
Mar 04, 2014 11.03 11.03 10.89 10.98 529,687 +0.02(+0.18%)
Mar 03, 2014 10.87 11.00 10.77 10.96 771,725 -0.02(-0.18%)
Feb 28, 2014 11.00 11.05 10.94 10.98 668,508 -0.02(-0.18%)
Feb 27, 2014 10.95 11.06 10.93 11.00 787,378 +0.02(+0.18%)
Feb 26, 2014 10.96 11.01 10.67 10.98 788,507 +0.05(+0.46%)
Feb 25, 2014 10.88 11.02 10.69 10.93 773,437 +0.12(+1.11%)
Feb 24, 2014 10.63 11.30 10.62 10.81 1,515,125 +0.19(+1.79%)
Feb 21, 2014 10.71 10.73 10.53 10.62 663,021 -0.11(-1.03%)
Feb 20, 2014 10.56 10.75 10.45 10.73 620,563 +0.10(+0.94%)
Feb 19, 2014 10.62 10.70 10.52 10.63 589,205 -0.03(-0.28%)
Feb 18, 2014 10.75 10.81 10.48 10.66 1,009,798 -0.06(-0.56%)
Feb 14, 2014 10.65 10.72 10.72 10.72 336,900 +0.10(+0.94%)
Feb 13, 2014 10.57 10.72 10.37 10.62 479,284 +0.01(+0.09%)
Feb 12, 2014 10.69 10.78 10.56 10.61 452,290 -0.03(-0.28%)
Feb 11, 2014 10.36 10.69 10.28 10.64 535,909 +0.29(+2.80%)
Feb 10, 2014 10.46 10.50 10.24 10.35 381,785 -0.13(-1.24%)
Feb 07, 2014 10.37 10.49 10.17 10.48 308,144 +0.15(+1.45%)
Feb 06, 2014 10.21 10.45 10.20 10.33 435,951 +0.12(+1.18%)
Feb 05, 2014 10.26 10.26 9.890 10.21 764,597 -0.08(-0.78%)
Feb 04, 2014 10.16 10.42 10.00 10.29 645,100 +0.20(+1.98%)
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.