Kosmos Energy Ltd. Historical Stock Prices

KOS 
$8.3
*  
0.01
0.12%
Get KOS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading KOS now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.38  8.49  8.23  8.30 868,475
12/26/2014 8.39 8.49 8.23 8.3 868,475
12/24/2014 8.3 8.37 8.08 8.31 584,572
12/23/2014 8.13 8.395 8.08 8.37 1,425,610
12/22/2014 8.19 8.25 7.88 8.07 1,446,683
12/19/2014 8.1 8.36 7.93 8.3 3,301,690
12/18/2014 8.08 8.49 7.72 7.93 2,856,068
12/17/2014 7.3 7.95 7.29 7.85 2,768,945
12/16/2014 7.02 7.76 6.96 7.3 3,754,574
12/15/2014 7.4 7.47 7.07 7.09 3,504,756
12/12/2014 7.27 7.48 7.15 7.29 2,753,445
12/11/2014 7.39 7.47 7.18 7.36 3,590,521
12/10/2014 7.94 7.98 7.29 7.3 3,495,399
12/09/2014 7.66 8.17 7.6424 8.15 1,901,088
12/08/2014 8.15 8.18 7.685 7.72 2,000,689
12/05/2014 8.4 8.48 8.231 8.31 1,495,961
12/04/2014 8.57 8.62 8.3 8.42 1,273,483
12/03/2014 8.49 8.82 8.48 8.68 1,523,618
12/02/2014 8.6 8.905 8.4 8.58 2,495,803
12/01/2014 8.22 8.78 8.18 8.77 2,012,889
11/28/2014 8.97 9 8.28 8.34 1,762,137
11/26/2014 9.55 9.59 9.16 9.22 1,511,484
11/25/2014 9.74 9.8337 9.34 9.6 3,263,183
11/24/2014 9.85 9.97 9.651 9.7 1,517,668
11/21/2014 9.79 9.94 9.71 9.88 1,380,819
11/20/2014 9.38 9.675 9.29 9.65 1,272,179
11/19/2014 9.4 9.53 9.29 9.36 1,267,957
11/18/2014 9.42 9.53 9.28 9.39 1,165,407
11/17/2014 9.51 9.635 9.37 9.44 1,626,918
11/14/2014 9.59 9.71 9.43 9.66 1,685,547
11/13/2014 9.85 9.9024 9.51 9.59 1,991,226
11/12/2014 9.83 10.1 9.81 9.95 1,673,745
11/11/2014 9.91 9.99 9.71 9.94 1,298,229
11/10/2014 10.32 10.41 9.8199 9.91 2,441,383
11/07/2014 9.79 10.25 9.71 10.25 2,769,764
11/06/2014 9.29 9.52 9.29 9.44 1,701,875
11/05/2014 9.19 9.53 9.12 9.38 1,735,729
11/04/2014 9.09 9.24 8.83 9.14 1,952,870
11/03/2014 9.49 9.74 9.085 9.21 2,698,025
10/31/2014 9.24 9.41 8.85 9.33 1,632,936
10/30/2014 9.15 9.23 8.91 9.11 1,230,745
10/29/2014 9.29 9.62 8.979 9.24 3,119,530
10/28/2014 8.91 9.28 8.86 9.25 994,157
10/27/2014 9.1 9.12 8.82 8.9 1,896,678
10/24/2014 9.26 9.31 9.095 9.2 829,395
10/23/2014 9.22 9.55 9.2 9.29 1,802,298
10/22/2014 9.45 9.5899 9.1 9.13 1,887,880
10/21/2014 9.19 9.38 9.18 9.38 1,316,077
10/20/2014 8.88 9.05 8.72 8.94 1,406,951
10/17/2014 9.18 9.29 8.79 8.88 2,297,597
10/16/2014 8.68 9.18 8.58 9.02 2,563,794
10/15/2014 8.49 8.86 8.32 8.86 3,423,984
10/14/2014 8.74 8.86 8.4 8.54 3,274,152
10/13/2014 9.12 9.23 8.71 8.72 3,217,823
10/10/2014 9.15 9.26 8.97 9.13 3,841,123
10/09/2014 9.21 9.29 8.98 9.21 3,369,210
10/08/2014 9.38 9.4101 8.97 9.38 3,904,664
10/07/2014 9.4 9.54 9.38 9.41 3,804,683
10/06/2014 9.85 10.02 9.76 9.93 2,357,615
10/03/2014 10 10.01 9.81 9.85 1,447,587
10/02/2014 9.92 10.1 9.83 9.96 2,581,904
10/01/2014 9.92 10.06 9.82 10.02 2,989,080
09/30/2014 10.31 10.36 9.88 9.96 1,820,465
09/29/2014 10.12 10.44 10.02 10.35 2,046,536
09/26/2014 9.85 10.24 9.81 10.2 1,766,608
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?