Kosmos Energy Ltd (NY: KOS )

2.430 USD +0.120 (+5.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 10.28 10.49 10.16 10.20 402,425 -0.22(-2.11%)
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%)
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.