Kosmos Energy Ltd (NY: KOS )

3.150 USD +0.230 (+7.88%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 11.00 11.00 10.88 10.99 388,768 -0.01(-0.09%)
Apr 29, 2013 10.98 11.01 10.85 11.00 470,452 +0.09(+0.82%)
Apr 26, 2013 10.94 10.96 10.88 10.91 189,665 -0.01(-0.09%)
Apr 25, 2013 10.81 11.04 10.75 10.92 382,776 +0.14(+1.30%)
Apr 24, 2013 10.63 10.86 10.60 10.78 393,677 +0.18(+1.70%)
Apr 23, 2013 10.52 10.69 10.41 10.60 221,708 +0.08(+0.76%)
Apr 22, 2013 10.56 10.61 10.39 10.52 327,199 -0.04(-0.38%)
Apr 19, 2013 10.48 10.56 10.22 10.56 577,468 +0.06(+0.57%)
Apr 18, 2013 10.52 10.60 10.30 10.50 506,003 -0.02(-0.19%)
Apr 17, 2013 10.66 10.66 10.29 10.52 313,027 -0.19(-1.77%)
Apr 16, 2013 10.57 10.73 10.57 10.71 356,241 +0.20(+1.90%)
Apr 15, 2013 11.09 11.11 10.50 10.51 955,400 -0.64(-5.74%)
Apr 12, 2013 11.23 11.25 11.09 11.15 736,341 -0.10(-0.89%)
Apr 11, 2013 11.40 11.40 11.12 11.25 356,808 -0.11(-0.97%)
Apr 10, 2013 11.34 11.42 11.28 11.36 469,274 +0.01(+0.09%)
Apr 09, 2013 10.93 11.36 10.87 11.35 680,989 +0.41(+3.75%)
Apr 08, 2013 11.01 11.12 10.88 10.94 337,808 -0.06(-0.55%)
Apr 05, 2013 10.77 11.01 10.75 11.00 331,822 +0.14(+1.29%)
Apr 04, 2013 10.87 10.92 10.77 10.86 433,572 +0.00(+0.00%)
Apr 03, 2013 11.14 11.16 10.85 10.86 916,745 -0.32(-2.86%)
Apr 02, 2013 11.31 11.35 11.15 11.18 1,046,753 -0.08(-0.71%)
Apr 01, 2013 11.30 11.30 11.10 11.26 575,807 -0.04(-0.35%)
Mar 28, 2013 11.27 11.34 11.20 11.30 616,414 -0.01(-0.09%)
Mar 27, 2013 11.20 11.34 11.10 11.31 726,889 +0.02(+0.18%)
Mar 26, 2013 11.20 11.29 11.09 11.29 484,921 +0.12(+1.07%)
Mar 25, 2013 11.25 11.30 11.10 11.17 910,289 +0.01(+0.09%)
Mar 22, 2013 11.25 11.30 11.11 11.16 461,632 -0.11(-0.98%)
Mar 21, 2013 11.17 11.31 11.11 11.27 2,560,061 +0.09(+0.81%)
Mar 20, 2013 11.01 11.26 10.82 11.18 1,030,155 +0.19(+1.73%)
Mar 19, 2013 11.07 11.09 10.76 10.99 1,782,282 -0.10(-0.90%)
Mar 18, 2013 11.00 11.20 10.94 11.09 1,093,427 +0.01(+0.09%)
Mar 15, 2013 11.26 11.34 11.08 11.08 908,391 -0.15(-1.34%)
Mar 14, 2013 11.21 11.27 11.11 11.23 915,620 +0.06(+0.54%)
Mar 13, 2013 11.21 11.35 11.09 11.17 1,438,056 -0.05(-0.45%)
Mar 12, 2013 10.94 11.22 10.85 11.22 1,548,327 +0.31(+2.84%)
Mar 11, 2013 10.93 10.95 10.80 10.91 813,826 -0.01(-0.09%)
Mar 08, 2013 10.69 10.93 10.60 10.92 820,593 +0.23(+2.15%)
Mar 07, 2013 10.73 10.80 10.65 10.69 661,120 -0.05(-0.47%)
Mar 06, 2013 10.82 10.90 10.65 10.74 831,937 +0.04(+0.37%)
Mar 05, 2013 10.66 10.81 10.59 10.70 1,299,522 +0.04(+0.38%)
Mar 04, 2013 10.86 10.86 10.47 10.66 987,111 -0.19(-1.75%)
Mar 01, 2013 10.84 10.98 10.69 10.85 949,893 -0.08(-0.73%)
Feb 28, 2013 10.90 11.01 10.79 10.93 1,573,206 +0.11(+1.02%)
Feb 27, 2013 10.67 10.96 10.64 10.82 1,549,214 +0.13(+1.22%)
Feb 26, 2013 10.32 10.73 10.31 10.69 1,853,058 +0.42(+4.09%)
Feb 22, 2013 10.41 10.45 10.18 10.27 1,350,832 -0.03(-0.29%)
Feb 21, 2013 10.57 10.57 10.15 10.30 1,596,230 -0.30(-2.83%)
Feb 20, 2013 10.75 10.83 10.57 10.60 1,168,348 -0.12(-1.12%)
Feb 19, 2013 10.62 10.84 10.62 10.72 1,218,573 +0.11(+1.04%)
Feb 15, 2013 10.75 10.91 10.50 10.61 14,078,289 -0.69(-6.11%)
Feb 14, 2013 11.35 11.63 11.21 11.30 1,584,607 -0.07(-0.62%)
Feb 13, 2013 11.48 11.59 11.04 11.37 1,082,545 -0.43(-3.64%)
Feb 12, 2013 12.02 12.34 11.76 11.80 1,371,705 -0.95(-7.45%)
Feb 11, 2013 12.80 12.85 12.75 12.75 260,894 -0.06(-0.47%)
Feb 08, 2013 12.73 12.87 12.66 12.81 243,242 +0.13(+1.03%)
Feb 07, 2013 12.61 12.72 12.52 12.68 305,166 +0.09(+0.71%)
Feb 06, 2013 12.25 12.59 12.24 12.59 170,566 +0.30(+2.44%)
Feb 04, 2013 12.45 12.45 12.20 12.29 258,904 -0.22(-1.76%)
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.