Kosmos Energy Ltd (NY: KOS )

2.310 USD +0.040 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.55 10.59 10.44 10.48 1,143,947 -0.10(-0.95%)
May 29, 2014 10.56 10.66 10.53 10.58 882,926 +0.03(+0.28%)
May 28, 2014 10.49 10.57 10.37 10.55 1,047,509 +0.10(+0.96%)
May 27, 2014 10.43 10.46 10.22 10.45 799,548 +0.08(+0.77%)
May 23, 2014 10.43 10.37 10.37 10.37 1,321,100 -0.11(-1.05%)
May 22, 2014 10.55 10.60 10.45 10.48 347,121 -0.06(-0.57%)
May 21, 2014 10.46 10.55 10.43 10.54 782,658 +0.07(+0.67%)
May 20, 2014 10.52 10.52 10.38 10.47 971,951 -0.05(-0.48%)
May 19, 2014 10.46 10.58 10.40 10.52 716,560 +0.04(+0.38%)
May 16, 2014 10.45 10.48 10.32 10.48 428,008 +0.05(+0.48%)
May 15, 2014 10.39 10.43 10.18 10.43 806,028 +0.01(+0.10%)
May 14, 2014 10.35 10.43 10.31 10.42 627,928 +0.02(+0.19%)
May 13, 2014 10.39 10.47 10.35 10.40 473,675 +0.00(+0.00%)
May 12, 2014 10.41 10.48 10.36 10.40 975,677 +0.00(+0.00%)
May 09, 2014 10.48 10.51 10.34 10.40 353,608 -0.10(-0.95%)
May 08, 2014 10.65 10.71 10.49 10.50 844,671 -0.15(-1.41%)
May 07, 2014 10.56 10.72 10.48 10.65 1,252,970 +0.16(+1.53%)
May 06, 2014 10.21 10.59 10.21 10.49 1,547,422 +0.22(+2.14%)
May 05, 2014 10.60 10.60 10.01 10.27 6,308,879 -0.72(-6.55%)
May 02, 2014 10.92 11.03 10.84 10.99 507,779 +0.11(+1.01%)
May 01, 2014 10.88 10.94 10.77 10.88 412,887 -0.04(-0.37%)
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%)
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.