Kosmos Energy Ltd (NY: KOS )

3.870 USD +0.040 (+1.04%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.34 12.34 12.16 12.18 172,917 -0.15(-1.22%)
Apr 27, 2012 12.27 12.41 12.19 12.33 424,786 +0.08(+0.65%)
Apr 26, 2012 12.10 12.41 12.00 12.25 281,968 +0.16(+1.32%)
Apr 25, 2012 11.88 12.17 11.83 12.09 315,364 +0.30(+2.54%)
Apr 24, 2012 11.84 11.99 11.67 11.79 906,668 -0.05(-0.42%)
Apr 23, 2012 11.83 11.85 11.51 11.84 1,173,852 -0.16(-1.33%)
Apr 20, 2012 12.47 12.47 11.92 12.00 1,137,937 -0.35(-2.83%)
Apr 19, 2012 12.28 12.36 12.03 12.35 168,683 +0.12(+0.98%)
Apr 18, 2012 12.37 12.38 12.13 12.23 346,031 -0.19(-1.53%)
Apr 17, 2012 12.30 12.55 12.20 12.42 192,739 +0.18(+1.47%)
Apr 16, 2012 13.15 13.50 12.23 12.24 261,278 -0.12(-0.97%)
Apr 13, 2012 12.72 12.74 12.27 12.36 90,474 -0.40(-3.13%)
Apr 12, 2012 12.20 12.84 12.20 12.76 290,647 +0.57(+4.68%)
Apr 11, 2012 12.22 12.40 12.10 12.19 224,085 +0.08(+0.66%)
Apr 10, 2012 12.61 12.64 12.07 12.11 1,493,901 -0.52(-4.12%)
Apr 09, 2012 12.70 12.70 12.50 12.63 145,871 -0.16(-1.25%)
Apr 05, 2012 13.35 13.44 12.69 12.79 239,421 -0.57(-4.27%)
Apr 04, 2012 13.47 13.47 13.18 13.36 720,912 -0.27(-1.98%)
Apr 03, 2012 13.46 13.70 13.31 13.63 182,682 +0.17(+1.26%)
Apr 02, 2012 13.27 13.51 13.02 13.46 357,725 +0.22(+1.66%)
Mar 30, 2012 12.93 13.32 12.93 13.24 594,967 +0.35(+2.72%)
Mar 29, 2012 12.71 13.03 12.70 12.89 901,753 +0.10(+0.78%)
Mar 28, 2012 13.25 13.26 12.76 12.79 607,624 -0.50(-3.76%)
Mar 27, 2012 13.65 13.70 13.14 13.29 360,383 -0.36(-2.64%)
Mar 26, 2012 13.40 13.97 13.40 13.65 839,660 +0.37(+2.79%)
Mar 23, 2012 12.93 13.44 12.93 13.28 301,198 +0.39(+3.03%)
Mar 22, 2012 12.88 12.96 12.66 12.89 661,787 -0.14(-1.07%)
Mar 21, 2012 13.15 13.34 13.00 13.03 1,980,816 -0.17(-1.29%)
Mar 20, 2012 13.70 13.72 13.13 13.20 411,289 -0.61(-4.42%)
Mar 19, 2012 14.00 14.10 13.73 13.81 198,599 -0.12(-0.86%)
Mar 16, 2012 13.55 14.01 13.55 13.93 729,420 +0.78(+5.93%)
Mar 15, 2012 13.04 13.16 12.94 13.15 299,723 +0.11(+0.84%)
Mar 14, 2012 13.37 13.38 13.00 13.04 147,003 -0.34(-2.54%)
Mar 13, 2012 13.18 13.49 13.17 13.38 594,308 +0.24(+1.83%)
Mar 12, 2012 13.06 13.16 13.01 13.14 188,056 +0.03(+0.23%)
Mar 09, 2012 13.09 13.32 13.03 13.11 116,608 -0.01(-0.08%)
Mar 08, 2012 13.21 13.29 13.00 13.12 472,748 -0.04(-0.30%)
Mar 07, 2012 13.51 13.58 13.06 13.16 490,462 -0.36(-2.66%)
Mar 06, 2012 13.42 13.53 13.20 13.52 384,553 -0.08(-0.59%)
Mar 05, 2012 13.91 13.99 13.58 13.60 148,137 -0.38(-2.72%)
Mar 02, 2012 14.06 14.13 13.82 13.98 212,339 -0.07(-0.50%)
Mar 01, 2012 14.22 14.38 13.70 14.05 577,110 +0.04(+0.29%)
Feb 29, 2012 13.75 14.02 13.69 14.01 736,504 +0.32(+2.34%)
Feb 28, 2012 13.78 14.15 13.64 13.69 281,430 -0.11(-0.80%)
Feb 27, 2012 13.86 14.51 13.75 13.80 388,799 -0.04(-0.29%)
Feb 24, 2012 14.00 14.24 13.78 13.84 349,998 -0.06(-0.43%)
Feb 23, 2012 14.11 14.30 13.76 13.90 467,199 -0.30(-2.11%)
Feb 22, 2012 14.14 14.27 13.96 14.20 238,147 -0.03(-0.21%)
Feb 21, 2012 14.38 14.69 14.15 14.23 257,549 -0.25(-1.73%)
Feb 17, 2012 14.44 14.69 14.39 14.48 342,878 +0.08(+0.56%)
Feb 16, 2012 14.15 14.42 14.00 14.40 136,170 +0.21(+1.48%)
Feb 15, 2012 14.45 14.46 14.15 14.19 185,811 -0.16(-1.11%)
Feb 14, 2012 14.75 14.79 14.23 14.35 419,801 -0.38(-2.58%)
Feb 13, 2012 14.64 14.82 14.55 14.73 476,535 +0.22(+1.52%)
Feb 10, 2012 14.18 15.13 14.17 14.51 1,581,100 +0.48(+3.42%)
Feb 09, 2012 13.68 14.14 13.67 14.03 794,002 +0.35(+2.56%)
Feb 08, 2012 13.50 14.19 13.48 13.68 254,586 +0.26(+1.94%)
Feb 07, 2012 13.52 13.52 13.27 13.42 71,629 -0.08(-0.59%)
Feb 06, 2012 13.59 13.67 13.19 13.50 121,540 -0.14(-1.03%)
Feb 03, 2012 12.80 14.06 12.72 13.64 1,623,489 +0.94(+7.40%)
Feb 02, 2012 12.98 13.07 12.61 12.70 118,841 -0.26(-2.01%)
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.