Kosmos Energy Ltd (NY: KOS )

2.270 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.54 10.54 10.27 10.32 683,135 -0.29(-2.73%)
May 30, 2013 10.42 10.68 10.25 10.61 770,072 +0.18(+1.73%)
May 29, 2013 10.50 10.50 10.31 10.43 321,841 -0.10(-0.95%)
May 28, 2013 10.63 10.66 10.45 10.53 403,839 -0.01(-0.09%)
May 24, 2013 10.54 10.60 10.33 10.54 766,293 -0.03(-0.28%)
May 23, 2013 10.56 10.60 10.37 10.57 1,138,322 -0.18(-1.67%)
May 22, 2013 11.08 11.14 10.47 10.75 1,993,379 -0.40(-3.59%)
May 21, 2013 11.22 11.64 11.00 11.15 2,042,849 -0.77(-6.46%)
May 20, 2013 11.80 12.17 11.70 11.92 2,261,785 +0.13(+1.10%)
May 17, 2013 11.60 11.89 11.55 11.79 643,618 +0.27(+2.34%)
May 16, 2013 11.57 11.78 11.51 11.52 817,048 -0.03(-0.26%)
May 15, 2013 11.47 11.65 11.45 11.55 1,074,078 +0.17(+1.49%)
May 13, 2013 11.20 11.44 11.15 11.38 915,042 +0.13(+1.16%)
May 10, 2013 11.32 11.42 11.06 11.25 1,361,306 -0.10(-0.88%)
May 09, 2013 11.01 11.47 10.68 11.35 705,777 +0.36(+3.28%)
May 08, 2013 11.11 11.18 10.90 10.99 551,768 -0.14(-1.26%)
May 07, 2013 11.04 11.47 10.97 11.13 1,146,350 +0.17(+1.55%)
May 06, 2013 10.96 11.16 10.89 10.96 456,549 +0.04(+0.37%)
May 03, 2013 11.02 11.01 10.87 10.92 348,113 +0.04(+0.37%)
May 02, 2013 10.91 10.95 10.58 10.88 577,449 -0.02(-0.18%)
May 01, 2013 10.89 11.00 10.63 10.90 856,572 -0.09(-0.82%)
Apr 30, 2013 11.00 11.00 10.88 10.99 388,768 -0.01(-0.09%)
Apr 29, 2013 10.98 11.01 10.85 11.00 470,452 +0.09(+0.82%)
Apr 26, 2013 10.94 10.96 10.88 10.91 189,665 -0.01(-0.09%)
Apr 25, 2013 10.81 11.04 10.75 10.92 382,776 +0.14(+1.30%)
Apr 24, 2013 10.63 10.86 10.60 10.78 393,677 +0.18(+1.70%)
Apr 23, 2013 10.52 10.69 10.41 10.60 221,708 +0.08(+0.76%)
Apr 22, 2013 10.56 10.61 10.39 10.52 327,199 -0.04(-0.38%)
Apr 19, 2013 10.48 10.56 10.22 10.56 577,468 +0.06(+0.57%)
Apr 18, 2013 10.52 10.60 10.30 10.50 506,003 -0.02(-0.19%)
Apr 17, 2013 10.66 10.66 10.29 10.52 313,027 -0.19(-1.77%)
Apr 16, 2013 10.57 10.73 10.57 10.71 356,241 +0.20(+1.90%)
Apr 15, 2013 11.09 11.11 10.50 10.51 955,400 -0.64(-5.74%)
Apr 12, 2013 11.23 11.25 11.09 11.15 736,341 -0.10(-0.89%)
Apr 11, 2013 11.40 11.40 11.12 11.25 356,808 -0.11(-0.97%)
Apr 10, 2013 11.34 11.42 11.28 11.36 469,274 +0.01(+0.09%)
Apr 09, 2013 10.93 11.36 10.87 11.35 680,989 +0.41(+3.75%)
Apr 08, 2013 11.01 11.12 10.88 10.94 337,808 -0.06(-0.55%)
Apr 05, 2013 10.77 11.01 10.75 11.00 331,822 +0.14(+1.29%)
Apr 04, 2013 10.87 10.92 10.77 10.86 433,572 +0.00(+0.00%)
Apr 03, 2013 11.14 11.16 10.85 10.86 916,745 -0.32(-2.86%)
Apr 02, 2013 11.31 11.35 11.15 11.18 1,046,753 -0.08(-0.71%)
Apr 01, 2013 11.30 11.30 11.10 11.26 575,807 -0.04(-0.35%)
Mar 28, 2013 11.27 11.34 11.20 11.30 616,414 -0.01(-0.09%)
Mar 27, 2013 11.20 11.34 11.10 11.31 726,889 +0.02(+0.18%)
Mar 26, 2013 11.20 11.29 11.09 11.29 484,921 +0.12(+1.07%)
Mar 25, 2013 11.25 11.30 11.10 11.17 910,289 +0.01(+0.09%)
Mar 22, 2013 11.25 11.30 11.11 11.16 461,632 -0.11(-0.98%)
Mar 21, 2013 11.17 11.31 11.11 11.27 2,560,061 +0.09(+0.81%)
Mar 20, 2013 11.01 11.26 10.82 11.18 1,030,155 +0.19(+1.73%)
Mar 19, 2013 11.07 11.09 10.76 10.99 1,782,282 -0.10(-0.90%)
Mar 18, 2013 11.00 11.20 10.94 11.09 1,093,427 +0.01(+0.09%)
Mar 15, 2013 11.26 11.34 11.08 11.08 908,391 -0.15(-1.34%)
Mar 14, 2013 11.21 11.27 11.11 11.23 915,620 +0.06(+0.54%)
Mar 13, 2013 11.21 11.35 11.09 11.17 1,438,056 -0.05(-0.45%)
Mar 12, 2013 10.94 11.22 10.85 11.22 1,548,327 +0.31(+2.84%)
Mar 11, 2013 10.93 10.95 10.80 10.91 813,826 -0.01(-0.09%)
Mar 08, 2013 10.69 10.93 10.60 10.92 820,593 +0.23(+2.15%)
Mar 07, 2013 10.73 10.80 10.65 10.69 661,120 -0.05(-0.47%)
Mar 06, 2013 10.82 10.90 10.65 10.74 831,937 +0.04(+0.37%)
Mar 05, 2013 10.66 10.81 10.59 10.70 1,299,522 +0.04(+0.38%)
Mar 04, 2013 10.86 10.86 10.47 10.66 987,111 -0.19(-1.75%)
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.