Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kosmos Energy Ltd (NY: KOS )

5.800 +0.040 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2012 9.249 9.307 9.087 9.240 418,323 +0.07(+0.73%)
Aug 30, 2012 9.125 9.192 9.011 9.173 405,909 -0.04(-0.41%)
Aug 29, 2012 9.125 9.230 8.992 9.211 334,000 +0.17(+1.90%)
Aug 27, 2012 8.963 9.097 8.858 9.039 145,950 +0.12(+1.39%)
Aug 24, 2012 9.001 9.049 8.906 8.915 149,577 -0.16(-1.79%)
Aug 23, 2012 9.259 9.297 9.058 9.077 531,662 -0.20(-2.16%)
Aug 22, 2012 9.307 9.373 9.163 9.278 247,704 -0.11(-1.12%)
Aug 21, 2012 9.545 9.641 9.354 9.383 174,286 -0.16(-1.70%)
Aug 20, 2012 9.612 9.612 9.326 9.545 361,093 -0.03(-0.30%)
Aug 17, 2012 9.688 9.946 9.545 9.574 509,517 -0.10(-0.99%)
Aug 16, 2012 9.526 9.755 9.402 9.669 680,258 +0.17(+1.81%)
Aug 15, 2012 9.097 9.564 9.077 9.497 313,604 +0.35(+3.86%)
Aug 14, 2012 9.068 9.144 8.906 9.144 335,804 +0.10(+1.05%)
Aug 13, 2012 9.030 9.087 8.944 9.049 203,385 -0.01(-0.11%)
Aug 10, 2012 8.934 9.182 8.867 9.058 566,916 +0.12(+1.39%)
Aug 09, 2012 9.173 9.307 8.762 8.934 595,696 -0.30(-3.21%)
Aug 08, 2012 9.173 9.268 8.972 9.230 407,366 -0.03(-0.31%)
Aug 07, 2012 7.903 9.612 7.817 9.259 654,010 -0.29(-3.00%)
Aug 06, 2012 8.992 9.650 8.853 9.545 381,182 +0.57(+6.38%)
Aug 03, 2012 9.049 9.240 8.972 8.972 131,040 +0.10(+1.18%)
Aug 02, 2012 9.058 9.106 8.696 8.867 399,031 -0.37(-4.03%)
Aug 01, 2012 9.173 9.278 9.011 9.240 210,812 +0.13(+1.47%)
Jul 31, 2012 9.278 9.439 9.106 9.106 145,131 -0.20(-2.15%)
Jul 30, 2012 9.650 9.755 9.259 9.307 139,195 -0.31(-3.27%)
Jul 27, 2012 9.345 9.707 8.972 9.621 232,345 +0.37(+4.02%)
Jul 26, 2012 9.593 9.621 9.135 9.249 257,233 -0.05(-0.51%)
Jul 25, 2012 9.564 9.631 9.278 9.297 183,176 -0.16(-1.72%)
Jul 24, 2012 9.726 9.774 9.383 9.459 189,682 -0.28(-2.84%)
Jul 23, 2012 9.726 9.784 9.545 9.736 492,377 -0.29(-2.86%)
Jul 20, 2012 9.975 10.09 9.755 10.02 322,792 +0.00(+0.00%)
Jul 19, 2012 10.02 10.13 9.946 10.02 251,211 +0.02(+0.19%)
Jul 18, 2012 9.841 10.59 9.784 10.00 667,487 +0.30(+3.05%)
Jul 17, 2012 9.831 9.908 9.469 9.707 161,620 -0.11(-1.07%)
Jul 16, 2012 9.736 9.851 9.650 9.812 89,579 -0.01(-0.10%)
Jul 13, 2012 9.755 9.956 9.660 9.822 343,784 +0.13(+1.38%)
Jul 12, 2012 9.726 9.831 9.574 9.688 265,321 -0.20(-2.03%)
Jul 11, 2012 9.555 9.917 9.545 9.889 367,535 +0.37(+3.91%)
Jul 10, 2012 9.784 9.831 9.478 9.517 178,814 -0.25(-2.54%)
Jul 09, 2012 9.726 9.879 9.469 9.765 206,260 -0.01(-0.10%)
Jul 06, 2012 9.927 9.965 9.717 9.774 221,643 -0.31(-3.12%)
Jul 05, 2012 10.43 10.46 10.04 10.09 515,395 -0.41(-3.91%)
Jul 03, 2012 10.50 10.58 10.36 10.50 399,928 +0.07(+0.64%)
Jul 02, 2012 10.56 10.58 10.26 10.43 497,631 -0.11(-1.09%)
Jun 29, 2012 10.21 10.58 10.04 10.55 555,852 +0.60(+6.05%)
Jun 28, 2012 9.841 10.07 9.784 9.946 987,372 +0.00(+0.00%)
Jun 27, 2012 9.860 10.18 9.746 9.946 643,250 +0.14(+1.46%)
Jun 26, 2012 9.984 10.08 9.688 9.803 491,323 -0.14(-1.44%)
Jun 25, 2012 10.10 10.31 9.898 9.946 705,181 -0.46(-4.40%)
Jun 22, 2012 10.79 10.81 10.34 10.40 2,522,389 -0.28(-2.59%)
Jun 21, 2012 11.13 11.29 10.48 10.68 720,952 -0.49(-4.36%)
Jun 20, 2012 12.27 12.27 11.12 11.17 524,422 -0.27(-2.34%)
Jun 19, 2012 11.02 11.49 11.02 11.44 646,355 +0.43(+3.90%)
Jun 18, 2012 10.76 11.18 10.76 11.01 402,439 +0.09(+0.79%)
Jun 15, 2012 10.91 11.01 10.73 10.92 254,453 +0.07(+0.62%)
Jun 14, 2012 10.80 10.91 10.52 10.85 482,840 +0.04(+0.35%)
Jun 13, 2012 10.61 10.88 10.50 10.81 678,489 +0.18(+1.71%)
Jun 12, 2012 10.50 10.73 10.46 10.63 471,437 +0.15(+1.46%)
Jun 11, 2012 10.74 10.87 10.46 10.48 449,471 -0.06(-0.54%)
Jun 08, 2012 10.28 10.59 10.03 10.54 242,669 +0.14(+1.38%)
Jun 07, 2012 10.61 10.80 10.35 10.39 373,439 -0.08(-0.73%)
Jun 06, 2012 10.09 10.72 10.09 10.47 420,780 +0.52(+5.18%)
Jun 05, 2012 9.841 10.08 9.841 9.956 269,893 +0.08(+0.77%)
Jun 04, 2012 9.784 9.956 9.574 9.879 407,903 +0.14(+1.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.