Kosmos Energy Ltd (NY: KOS )

4.090 USD +0.280 (+7.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 9.990 10.02 10.02 10.02 1,093,300 +0.05(+0.50%)
Aug 28, 2014 10.05 10.08 9.950 9.970 1,432,824 -0.06(-0.60%)
Aug 27, 2014 10.15 10.17 10.01 10.03 1,472,625 -0.09(-0.89%)
Aug 26, 2014 10.15 10.17 10.07 10.12 1,238,626 +0.02(+0.20%)
Aug 25, 2014 9.900 10.11 9.880 10.10 932,286 +0.23(+2.33%)
Aug 22, 2014 10.23 10.23 9.850 9.870 1,124,776 -0.21(-2.08%)
Aug 21, 2014 9.980 10.10 9.860 10.08 1,105,032 +0.08(+0.80%)
Aug 20, 2014 10.00 10.03 9.880 10.00 753,588 +0.03(+0.30%)
Aug 19, 2014 10.05 10.05 9.930 9.970 709,003 -0.05(-0.50%)
Aug 18, 2014 9.830 10.02 9.710 10.02 2,600,113 +0.25(+2.56%)
Aug 15, 2014 9.590 9.790 9.535 9.770 1,374,488 +0.28(+2.95%)
Aug 14, 2014 9.500 9.500 9.435 9.490 1,034,896 +0.01(+0.11%)
Aug 13, 2014 9.580 9.580 9.430 9.480 996,990 -0.10(-1.04%)
Aug 12, 2014 9.720 9.770 9.530 9.580 854,458 -0.14(-1.44%)
Aug 11, 2014 9.720 9.815 9.660 9.720 1,083,672 +0.07(+0.73%)
Aug 08, 2014 9.460 9.620 9.410 9.650 1,236,769 +0.24(+2.55%)
Aug 07, 2014 9.540 9.540 9.290 9.410 1,134,175 -0.07(-0.74%)
Aug 06, 2014 9.440 9.540 9.280 9.480 1,544,056 +0.03(+0.32%)
Aug 05, 2014 9.680 9.820 9.350 9.450 1,824,316 -0.23(-2.38%)
Aug 04, 2014 9.350 9.700 9.300 9.680 1,770,463 +0.33(+3.53%)
Aug 01, 2014 9.590 9.590 9.240 9.350 3,043,030 -0.28(-2.91%)
Jul 31, 2014 9.810 9.810 9.602 9.630 2,011,238 -0.21(-2.13%)
Jul 30, 2014 9.880 9.960 9.680 9.840 1,239,774 -0.04(-0.40%)
Jul 29, 2014 9.900 9.970 9.830 9.880 537,753 -0.04(-0.40%)
Jul 28, 2014 10.06 10.13 9.890 9.920 778,937 -0.13(-1.29%)
Jul 25, 2014 10.22 10.22 10.01 10.05 647,820 -0.21(-2.05%)
Jul 24, 2014 10.28 10.39 10.22 10.26 1,051,842 -0.04(-0.39%)
Jul 23, 2014 10.16 10.31 10.14 10.30 624,989 +0.10(+0.98%)
Jul 22, 2014 10.27 10.27 10.11 10.20 1,104,191 -0.02(-0.20%)
Jul 21, 2014 10.08 10.27 10.03 10.22 1,193,655 +0.14(+1.39%)
Jul 18, 2014 9.970 10.11 9.880 10.08 1,331,613 +0.16(+1.61%)
Jul 17, 2014 10.09 10.17 9.920 9.920 761,633 -0.15(-1.49%)
Jul 16, 2014 10.02 10.11 9.940 10.07 618,760 +0.11(+1.10%)
Jul 15, 2014 10.16 10.23 9.870 9.960 986,071 -0.22(-2.16%)
Jul 14, 2014 10.10 10.19 10.00 10.18 4,365,020 +0.13(+1.29%)
Jul 11, 2014 10.00 10.07 9.880 10.05 1,432,735 +0.11(+1.11%)
Jul 10, 2014 10.25 10.43 9.820 9.940 6,644,529 -0.68(-6.40%)
Jul 09, 2014 10.76 10.81 10.59 10.62 1,067,485 -0.10(-0.93%)
Jul 08, 2014 10.77 10.81 10.55 10.72 1,264,047 -0.02(-0.19%)
Jul 07, 2014 10.97 11.08 10.74 10.74 542,742 -0.30(-2.72%)
Jul 03, 2014 11.02 11.04 11.04 11.04 311,800 +0.00(+0.00%)
Jul 02, 2014 11.05 11.14 10.95 11.04 724,317 -0.06(-0.54%)
Jul 01, 2014 11.20 11.23 11.06 11.10 844,074 -0.13(-1.16%)
Jun 30, 2014 11.18 11.25 11.05 11.23 668,202 +0.02(+0.18%)
Jun 27, 2014 11.12 11.26 11.06 11.21 1,163,120 +0.10(+0.90%)
Jun 26, 2014 11.04 11.11 10.95 11.11 600,118 +0.03(+0.27%)
Jun 25, 2014 10.96 11.20 10.89 11.08 952,204 +0.05(+0.45%)
Jun 24, 2014 11.13 11.14 10.92 11.03 1,433,071 -0.08(-0.72%)
Jun 23, 2014 11.22 11.25 11.08 11.11 634,526 -0.09(-0.80%)
Jun 20, 2014 11.25 11.27 11.15 11.20 1,086,970 +0.00(+0.00%)
Jun 19, 2014 11.09 11.21 11.03 11.20 799,858 +0.10(+0.90%)
Jun 18, 2014 11.00 11.12 10.95 11.10 881,486 +0.08(+0.73%)
Jun 17, 2014 10.89 11.03 10.83 11.02 1,142,097 +0.09(+0.82%)
Jun 16, 2014 10.87 10.95 10.75 10.93 794,521 +0.06(+0.55%)
Jun 13, 2014 10.56 10.88 10.55 10.87 840,034 +0.34(+3.23%)
Jun 12, 2014 10.40 10.62 10.27 10.53 1,589,287 +0.12(+1.15%)
Jun 11, 2014 10.38 10.47 10.31 10.41 499,191 -0.04(-0.38%)
Jun 10, 2014 10.18 10.45 10.15 10.45 797,868 +0.40(+3.98%)
Jun 06, 2014 10.10 10.23 10.04 10.05 652,447 -0.08(-0.79%)
Jun 05, 2014 10.10 10.20 10.09 10.13 744,298 -0.02(-0.20%)
Jun 04, 2014 10.19 10.24 10.14 10.15 352,886 -0.11(-1.07%)
Jun 03, 2014 10.07 10.29 10.00 10.26 1,033,606 -0.04(-0.39%)
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.