Kosmos Energy Ltd (NY: KOS )

2.430 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.42 10.52 10.40 10.42 388,259 -0.02(-0.19%)
May 30, 2012 10.86 10.86 10.37 10.44 299,134 -0.56(-5.09%)
May 29, 2012 10.93 11.14 10.90 11.00 159,831 +0.17(+1.57%)
May 25, 2012 10.77 10.93 10.62 10.83 258,684 +0.06(+0.56%)
May 24, 2012 11.00 11.01 10.62 10.77 223,364 -0.21(-1.91%)
May 23, 2012 10.44 11.06 10.40 10.98 467,150 +0.43(+4.08%)
May 22, 2012 10.76 10.86 10.47 10.55 508,648 -0.19(-1.77%)
May 21, 2012 10.30 10.85 10.30 10.74 367,231 +0.63(+6.23%)
May 18, 2012 10.31 10.35 10.05 10.11 476,300 -0.16(-1.56%)
May 17, 2012 10.51 10.72 10.25 10.27 668,039 -0.25(-2.38%)
May 16, 2012 10.42 10.80 10.37 10.52 677,044 +0.10(+0.96%)
May 15, 2012 10.52 10.68 10.36 10.42 775,878 -0.05(-0.48%)
May 14, 2012 10.87 10.88 10.39 10.47 524,157 -0.53(-4.82%)
May 11, 2012 11.12 11.30 10.96 11.00 593,808 -0.17(-1.52%)
May 10, 2012 11.19 11.40 11.09 11.17 349,880 +0.06(+0.54%)
May 09, 2012 11.10 11.12 10.60 11.11 701,920 -0.15(-1.33%)
May 08, 2012 11.02 11.41 10.84 11.26 1,077,172 +0.01(+0.09%)
May 07, 2012 11.02 11.50 10.95 11.25 966,792 +0.18(+1.63%)
May 04, 2012 11.48 11.80 10.94 11.07 2,357,670 -1.03(-8.51%)
May 03, 2012 12.23 12.25 12.01 12.10 589,629 -0.15(-1.22%)
May 02, 2012 12.22 12.31 12.00 12.25 232,521 -0.06(-0.49%)
May 01, 2012 12.23 12.49 12.19 12.31 396,874 +0.13(+1.07%)
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%)
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.