Kosmos Energy Ltd (NY: KOS )

3.810 USD +0.260 (+7.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 9.690 9.750 9.520 9.680 399,295 +0.07(+0.73%)
Aug 30, 2012 9.560 9.630 9.440 9.610 387,446 -0.04(-0.41%)
Aug 29, 2012 9.560 9.670 9.420 9.650 318,808 +0.18(+1.90%)
Aug 27, 2012 9.390 9.530 9.280 9.470 139,312 +0.13(+1.39%)
Aug 24, 2012 9.430 9.480 9.330 9.340 142,774 -0.17(-1.79%)
Aug 23, 2012 9.700 9.740 9.490 9.510 507,479 -0.21(-2.16%)
Aug 22, 2012 9.750 9.820 9.600 9.720 236,437 -0.11(-1.12%)
Aug 21, 2012 10.00 10.10 9.800 9.830 166,359 -0.17(-1.70%)
Aug 20, 2012 10.07 10.07 9.770 10.00 344,669 -0.03(-0.30%)
Aug 17, 2012 10.15 10.42 10.00 10.03 486,341 -0.10(-0.99%)
Aug 16, 2012 9.980 10.22 9.850 10.13 649,316 +0.18(+1.81%)
Aug 15, 2012 9.530 10.02 9.510 9.950 299,340 +0.37(+3.86%)
Aug 14, 2012 9.500 9.580 9.330 9.580 320,530 +0.10(+1.05%)
Aug 13, 2012 9.460 9.520 9.370 9.480 194,134 -0.01(-0.11%)
Aug 10, 2012 9.360 9.620 9.290 9.490 541,129 +0.13(+1.39%)
Aug 09, 2012 9.610 9.750 9.180 9.360 568,600 -0.31(-3.21%)
Aug 08, 2012 9.610 9.710 9.400 9.670 388,837 -0.03(-0.31%)
Aug 07, 2012 8.280 10.07 8.190 9.700 624,262 -0.30(-3.00%)
Aug 06, 2012 9.420 10.11 9.275 10.00 363,844 +0.60(+6.38%)
Aug 03, 2012 9.480 9.680 9.400 9.400 125,080 +0.11(+1.18%)
Aug 02, 2012 9.490 9.540 9.110 9.290 380,881 -0.39(-4.03%)
Aug 01, 2012 9.610 9.720 9.440 9.680 201,223 +0.14(+1.47%)
Jul 31, 2012 9.720 9.889 9.540 9.540 138,530 -0.21(-2.15%)
Jul 30, 2012 10.11 10.22 9.700 9.750 132,864 -0.33(-3.27%)
Jul 27, 2012 9.790 10.17 9.400 10.08 221,777 +0.39(+4.02%)
Jul 26, 2012 10.05 10.08 9.570 9.690 245,533 -0.05(-0.51%)
Jul 25, 2012 10.02 10.09 9.720 9.740 174,844 -0.17(-1.72%)
Jul 24, 2012 10.19 10.24 9.830 9.910 181,054 -0.29(-2.84%)
Jul 23, 2012 10.19 10.25 10.00 10.20 469,981 -0.30(-2.86%)
Jul 20, 2012 10.45 10.57 10.22 10.50 308,110 +0.00(+0.00%)
Jul 19, 2012 10.50 10.61 10.42 10.50 239,785 +0.02(+0.19%)
Jul 18, 2012 10.31 11.10 10.25 10.48 637,126 +0.31(+3.05%)
Jul 17, 2012 10.30 10.38 9.920 10.17 154,269 -0.11(-1.07%)
Jul 16, 2012 10.20 10.32 10.11 10.28 85,505 -0.01(-0.10%)
Jul 13, 2012 10.22 10.43 10.12 10.29 328,147 +0.14(+1.38%)
Jul 12, 2012 10.19 10.30 10.03 10.15 253,253 -0.21(-2.03%)
Jul 11, 2012 10.01 10.39 10.00 10.36 350,818 +0.39(+3.91%)
Jul 10, 2012 10.25 10.30 9.930 9.970 170,681 -0.26(-2.54%)
Jul 09, 2012 10.19 10.35 9.920 10.23 196,878 -0.01(-0.10%)
Jul 06, 2012 10.40 10.44 10.18 10.24 211,562 -0.33(-3.12%)
Jul 05, 2012 10.93 10.96 10.52 10.57 491,952 -0.43(-3.91%)
Jul 03, 2012 11.00 11.08 10.85 11.00 381,737 +0.07(+0.64%)
Jul 02, 2012 11.06 11.08 10.75 10.93 474,996 -0.12(-1.09%)
Jun 29, 2012 10.70 11.08 10.52 11.05 530,569 +0.63(+6.05%)
Jun 28, 2012 10.31 10.55 10.25 10.42 942,460 +0.00(+0.00%)
Jun 27, 2012 10.33 10.67 10.21 10.42 613,991 +0.15(+1.46%)
Jun 26, 2012 10.46 10.56 10.15 10.27 468,975 -0.15(-1.44%)
Jun 25, 2012 10.58 10.80 10.37 10.42 673,105 -0.48(-4.40%)
Jun 22, 2012 11.30 11.32 10.83 10.90 2,407,654 -0.29(-2.59%)
Jun 21, 2012 11.66 11.83 10.98 11.19 688,159 -0.51(-4.36%)
Jun 20, 2012 12.85 12.85 11.65 11.70 500,568 -0.28(-2.34%)
Jun 19, 2012 11.54 12.04 11.54 11.98 616,955 +0.45(+3.90%)
Jun 18, 2012 11.27 11.71 11.27 11.53 384,134 +0.09(+0.79%)
Jun 15, 2012 11.43 11.53 11.24 11.44 242,879 +0.07(+0.62%)
Jun 14, 2012 11.31 11.43 11.02 11.37 460,878 +0.04(+0.35%)
Jun 13, 2012 11.12 11.40 11.00 11.33 647,627 +0.19(+1.71%)
Jun 12, 2012 11.00 11.24 10.96 11.14 449,993 +0.16(+1.46%)
Jun 11, 2012 11.25 11.39 10.96 10.98 429,027 -0.06(-0.54%)
Jun 08, 2012 10.77 11.09 10.51 11.04 231,631 +0.15(+1.38%)
Jun 07, 2012 11.12 11.31 10.84 10.89 356,453 -0.08(-0.73%)
Jun 06, 2012 10.57 11.23 10.57 10.97 401,641 +0.54(+5.18%)
Jun 05, 2012 10.31 10.56 10.31 10.43 257,617 +0.08(+0.77%)
Jun 04, 2012 10.25 10.43 10.03 10.35 389,349 +0.15(+1.47%)
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.