Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kosmos Energy Ltd (NY: KOS )

3.960 +0.260 (+7.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 9.948 10.04 9.929 9.948 406,676 -0.02(-0.19%)
May 30, 2012 10.37 10.37 9.900 9.967 313,324 -0.53(-5.09%)
May 29, 2012 10.44 10.64 10.41 10.50 167,412 +0.16(+1.57%)
May 25, 2012 10.28 10.44 10.14 10.34 270,955 +0.06(+0.56%)
May 24, 2012 10.50 10.51 10.14 10.28 233,959 -0.20(-1.91%)
May 23, 2012 9.967 10.56 9.929 10.48 489,310 +0.41(+4.08%)
May 22, 2012 10.27 10.37 9.996 10.07 532,776 -0.18(-1.77%)
May 21, 2012 9.834 10.36 9.834 10.25 384,651 +0.60(+6.23%)
May 18, 2012 9.843 9.881 9.595 9.652 498,894 -0.15(-1.56%)
May 17, 2012 10.03 10.23 9.786 9.805 699,729 -0.24(-2.38%)
May 16, 2012 9.948 10.31 9.900 10.04 709,161 +0.10(+0.96%)
May 15, 2012 10.04 10.20 9.891 9.948 812,683 -0.05(-0.48%)
May 14, 2012 10.38 10.39 9.919 9.996 549,021 -0.51(-4.82%)
May 11, 2012 10.62 10.79 10.46 10.50 621,976 -0.16(-1.52%)
May 10, 2012 10.68 10.88 10.59 10.66 366,477 +0.06(+0.54%)
May 09, 2012 10.60 10.62 10.12 10.61 735,217 -0.14(-1.33%)
May 08, 2012 10.52 10.89 10.35 10.75 1,128,270 +0.01(+0.09%)
May 07, 2012 10.52 10.98 10.45 10.74 1,012,654 +0.17(+1.63%)
May 04, 2012 10.96 11.27 10.44 10.57 2,469,511 -0.98(-8.51%)
May 03, 2012 11.68 11.70 11.46 11.55 617,599 -0.14(-1.22%)
May 02, 2012 11.67 11.75 11.46 11.70 243,551 -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.