Kosmos Energy Ltd (NY: KOS )

4.180 USD +0.090 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 15.21 15.36 15.05 15.19 221,678 -0.20(-1.30%)
Jul 28, 2011 14.95 15.58 14.87 15.39 649,926 +0.44(+2.94%)
Jul 27, 2011 15.11 15.11 14.85 14.95 358,778 -0.23(-1.52%)
Jul 26, 2011 15.28 15.28 15.14 15.18 110,822 -0.10(-0.65%)
Jul 25, 2011 15.52 15.52 15.11 15.28 344,157 -0.41(-2.61%)
Jul 22, 2011 15.99 15.99 15.65 15.69 421,044 -0.36(-2.24%)
Jul 21, 2011 16.19 16.19 15.92 16.05 210,730 -0.10(-0.62%)
Jul 20, 2011 16.11 16.24 15.95 16.15 139,311 +0.08(+0.50%)
Jul 19, 2011 16.05 16.16 15.88 16.07 331,303 +0.12(+0.75%)
Jul 18, 2011 16.59 16.59 15.80 15.95 445,536 -0.77(-4.61%)
Jul 15, 2011 17.17 17.17 16.51 16.72 1,200,796 -0.08(-0.48%)
Jul 14, 2011 16.97 16.99 16.63 16.80 330,367 -0.02(-0.12%)
Jul 13, 2011 16.64 16.93 16.61 16.82 278,337 +0.20(+1.20%)
Jul 12, 2011 16.66 16.86 16.53 16.62 430,086 -0.15(-0.89%)
Jul 11, 2011 16.89 17.14 16.67 16.77 263,795 -0.27(-1.58%)
Jul 08, 2011 17.11 17.31 16.95 17.04 255,234 -0.28(-1.62%)
Jul 07, 2011 17.00 17.40 16.74 17.32 540,157 +0.49(+2.91%)
Jul 06, 2011 17.03 17.38 16.56 16.83 749,690 -0.26(-1.52%)
Jul 05, 2011 16.74 17.23 16.51 17.09 259,514 +0.36(+2.15%)
Jul 01, 2011 16.97 17.21 16.63 16.73 229,551 -0.25(-1.47%)
Jun 30, 2011 16.60 17.09 16.49 16.98 333,679 +0.35(+2.10%)
Jun 29, 2011 17.14 17.56 16.50 16.63 1,235,860 -0.41(-2.41%)
Jun 28, 2011 17.11 17.35 16.97 17.04 269,347 +0.00(+0.00%)
Jun 27, 2011 17.41 17.63 16.60 17.04 286,509 -0.30(-1.73%)
Jun 24, 2011 17.80 17.80 17.05 17.34 2,644,318 -0.50(-2.80%)
Jun 23, 2011 17.66 18.25 17.22 17.84 460,574 -0.01(-0.06%)
Jun 22, 2011 17.90 18.55 17.70 17.85 261,062 -0.09(-0.50%)
Jun 21, 2011 18.24 18.40 17.61 17.94 573,557 -0.21(-1.16%)
Jun 20, 2011 18.18 18.31 17.95 18.15 586,564 -0.18(-0.98%)
Jun 17, 2011 18.41 18.70 18.04 18.33 448,446 +0.03(+0.16%)
Jun 16, 2011 18.28 18.33 18.09 18.30 438,380 +0.08(+0.44%)
Jun 15, 2011 18.28 18.72 18.18 18.22 237,631 -0.13(-0.71%)
Jun 14, 2011 18.52 18.67 18.15 18.35 679,300 -0.15(-0.81%)
Jun 13, 2011 18.56 18.79 18.33 18.50 314,497 +0.20(+1.09%)
Jun 10, 2011 18.36 18.73 18.15 18.30 465,886 -0.28(-1.51%)
Jun 09, 2011 18.17 18.74 18.08 18.58 796,071 +0.41(+2.26%)
Jun 08, 2011 18.08 18.44 18.06 18.17 222,368 +0.15(+0.83%)
Jun 07, 2011 18.02 18.20 18.00 18.02 896,983 -0.39(-2.12%)
Jun 06, 2011 18.73 19.25 18.11 18.41 421,660 -0.59(-3.11%)
Jun 03, 2011 18.72 19.09 18.56 19.00 212,741 +0.51(+2.76%)
May 24, 2011 18.50 18.90 18.44 18.49 159,379 +0.08(+0.43%)
May 23, 2011 18.86 18.90 18.06 18.41 221,614 -0.52(-2.75%)
May 20, 2011 18.80 19.00 18.50 18.93 265,377 -0.03(-0.16%)
May 19, 2011 18.27 19.04 18.23 18.96 266,280 +0.73(+4.00%)
May 18, 2011 17.93 18.50 17.93 18.23 1,136,932 +0.31(+1.73%)
May 17, 2011 18.10 18.19 17.84 17.92 3,205,098 -0.24(-1.32%)
May 16, 2011 18.14 18.64 18.01 18.16 582,040 +0.03(+0.17%)
May 13, 2011 18.09 18.30 17.90 18.13 1,699,445 +0.13(+0.72%)
May 12, 2011 18.22 18.24 17.67 18.00 6,259,437 -0.24(-1.32%)
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.