Kosmos Energy Ltd. Historical Stock Prices

KOS 
$8.84
*  
0.06
0.67%
Get KOS Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading KOS now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    KOS After Hours
 
 
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-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.89  8.925  8.82  8.84 1,097,998
05/26/2015 9.01 9.125 8.855 8.9 1,337,620
05/22/2015 9.09 9.175 9.03 9.11 1,074,218
05/21/2015 9 9.24 8.94 9.19 894,868
05/20/2015 8.92 9.02 8.81 8.96 1,295,591
05/19/2015 9.17 9.23 8.79 8.94 2,461,435
05/18/2015 9.32 9.32 9.14 9.3 1,169,924
05/15/2015 9.16 9.33 9.02 9.31 1,730,314
05/14/2015 9.4 9.45 9.23 9.23 1,544,418
05/13/2015 9.41 9.44 9.28 9.37 1,478,987
05/12/2015 9.1 9.41 9.1 9.34 2,010,464
05/11/2015 9.37 9.48 9.07 9.08 2,767,393
05/08/2015 9.42 9.45 9.09 9.39 1,812,418
05/07/2015 9.5 9.53 9.27 9.33 2,045,845
05/06/2015 9.51 9.72 9.45 9.54 2,136,556
05/05/2015 9.72 9.88 9.3 9.36 2,628,411
05/04/2015 9.3 9.53 9.11 9.35 3,602,188
05/01/2015 9.73 9.86 9.59 9.68 3,116,843
04/30/2015 9.79 9.81 9.575 9.78 2,116,912
04/29/2015 9.5 9.76 9.46 9.72 1,772,223
04/28/2015 9.54 9.85 9.435 9.51 4,622,223
04/27/2015 8.85 10.03 8.84 9.53 8,469,478
04/24/2015 8.67 8.77 8.61 8.69 1,358,347
04/23/2015 8.5 8.7 8.49 8.67 1,132,157
04/22/2015 8.51 8.645 8.44 8.48 1,012,178
04/21/2015 8.53 8.59 8.4 8.5 1,409,573
04/20/2015 8.62 8.79 8.51 8.52 917,397
04/17/2015 8.66 8.76 8.56 8.62 1,761,992
04/16/2015 8.56 8.79 8.525 8.67 1,415,168
04/15/2015 8.55 8.69 8.49 8.64 1,937,179
04/14/2015 8.46 8.56 8.42 8.47 1,149,365
04/13/2015 8.63 8.79 8.32 8.34 1,738,552
04/10/2015 8.6 8.64 8.52 8.6 920,323
04/09/2015 8.47 8.61 8.42 8.56 975,673
04/08/2015 8.67 8.67 8.38 8.4 1,732,107
04/07/2015 8.67 8.85 8.6 8.62 1,684,989
04/06/2015 8.5 8.75 8.4 8.71 2,186,936
04/02/2015 8.25 8.49 8.16 8.45 2,228,920
04/01/2015 7.94 8.28 7.94 8.1 1,951,400
03/31/2015 7.86 8.02 7.83 7.91 973,845
03/30/2015 8.11 8.18 7.81 7.95 1,804,268
03/27/2015 8.24 8.24 8.01 8.06 1,050,509
03/26/2015 8.21 8.31 8.06 8.18 1,159,468
03/25/2015 7.94 8.08 7.76 8.06 1,537,922
03/24/2015 7.99 8.085 7.85 7.91 2,103,768
03/23/2015 8.21 8.33 7.97 8.01 1,713,894
03/20/2015 8.46 8.465 8.21 8.24 1,250,837
03/19/2015 8.21 8.39 8.14 8.35 952,426
03/18/2015 7.92 8.41 7.91 8.37 1,316,559
03/17/2015 7.99 8.13 7.924 8.04 1,298,989
03/16/2015 8.1 8.12 7.89 8.06 1,464,798
03/13/2015 8.13 8.23 8.01 8.14 1,530,098
03/12/2015 8.44 8.45 8.23 8.23 1,428,552
03/11/2015 8.25 8.465 8.19 8.41 1,457,657
03/10/2015 8.13 8.31 8.12 8.2 1,577,619
03/09/2015 8.27 8.43 8.17 8.25 1,361,839
03/06/2015 8.18 8.38 8.15 8.28 1,533,552
03/05/2015 8.23 8.33 8.18 8.27 1,373,586
03/04/2015 8.15 8.28 7.99 8.24 1,517,564
03/03/2015 7.97 8.275 7.965 8.13 2,416,402
03/02/2015 8.29 8.43 7.88 7.97 5,090,182
02/27/2015 8.83 9.045 8.73 8.98 3,501,991
02/26/2015 8.77 8.81 8.69 8.77 1,763,704
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?