Quantcast

Kosmos Energy Ltd. Common Shares Historical Stock Prices

KOS 
$4.73
*  
0.31
6.15%
Get KOS Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading KOS now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    KOS Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

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 4.90 4.97 4.53 4.73 6,580,886
12/10/2018 4.9 4.97 4.53 4.73 6,588,686
12/07/2018 5.37 5.57 4.97 5.04 5,647,141
12/06/2018 5.11 5.18 4.92 5.17 6,154,767
12/04/2018 5.82 5.86 5.22 5.24 4,037,835
12/03/2018 5.69 5.84 5.53 5.82 5,686,772
11/30/2018 5.47 5.5 5.26 5.38 3,403,789
11/29/2018 5.58 5.64 5.495 5.52 3,860,660
11/28/2018 5.68 5.715 5.39 5.57 6,035,925
11/27/2018 5.68 5.875 5.6 5.65 14,306,520
11/26/2018 5.79 5.935 5.73 5.77 2,731,679
11/23/2018 5.49 5.835 5.48 5.68 2,580,480
11/21/2018 5.35 5.9 5.22 5.84 3,475,927
11/20/2018 5.61 5.72 5.26 5.27 5,941,515
11/19/2018 5.46 5.9 5.395 5.78 3,905,914
11/16/2018 5.73 5.75 5.55 5.55 3,268,789
11/15/2018 5.67 5.76 5.6 5.67 3,419,064
11/14/2018 5.5 5.76 5.48 5.67 5,491,846
11/13/2018 5.56 5.68 5.32 5.35 3,395,665
11/12/2018 6.11 6.11 5.58 5.59 2,226,799
11/09/2018 5.78 6.06 5.64 6.04 3,812,419
11/08/2018 6.06 6.11 5.9 5.91 3,853,664
11/07/2018 6.02 6.25 5.95 6.12 4,436,765
11/06/2018 6.52 6.57 5.875 5.93 3,575,065
11/05/2018 6.17 6.37 5.98 6.29 6,224,283
11/02/2018 6.77 6.79 6.36 6.5 2,340,477
11/01/2018 6.62 6.875 6.56 6.76 2,467,514
10/31/2018 6.45 6.71 6.42 6.49 2,742,359
10/30/2018 6.01 6.38 6.01 6.37 2,469,827
10/29/2018 6.56 6.58 6.0328 6.12 2,419,256
10/26/2018 6.39 6.7 6.35 6.51 3,419,575
10/25/2018 6.54 6.64 6.41 6.57 2,290,841
10/24/2018 6.98 7 6.44 6.45 3,273,654
10/23/2018 7.29 7.3299 6.9 6.92 4,091,673
10/22/2018 7.73 7.75 7.45 7.53 1,283,727
10/19/2018 7.84 7.9 7.68 7.69 2,525,139
10/18/2018 7.96 7.96 7.77 7.77 2,629,498
10/17/2018 8.26 8.305 7.98 8.12 2,073,479
10/16/2018 8.21 8.41 8.09 8.32 1,226,810
10/15/2018 8.3 8.3461 8.025 8.18 1,606,804
10/12/2018 8.45 8.49 8.13 8.24 2,300,591
10/11/2018 8.52 8.7403 8.25 8.28 2,210,649
10/10/2018 8.85 8.91 8.51 8.53 6,676,912
10/09/2018 9.32 9.44 9.13 9.24 2,030,905
10/08/2018 9.18 9.34 9.08 9.2 1,917,839
10/05/2018 9.27 9.31 9.14 9.21 2,310,146
10/04/2018 9.62 9.66 9.17 9.25 2,048,103
10/03/2018 9.56 9.75 9.51 9.71 3,301,973
10/02/2018 9.61 9.63 9.44 9.55 2,017,018
10/01/2018 9.49 9.71 9.44 9.6 1,681,165
09/28/2018 9.29 9.575 9.29 9.35 2,147,087
09/27/2018 9.43 9.43 9.195 9.31 1,390,306
09/26/2018 9.45 9.73 9.3 9.32 2,745,862
09/25/2018 9.51 9.73 9.465 9.65 2,301,199
09/24/2018 9.51 9.71 9.32 9.48 3,143,824
09/21/2018 9.45 9.54 9.38 9.51 4,342,396
09/20/2018 9.23 9.65 9.19 9.45 3,306,895
09/19/2018 9.33 9.5 9.26 9.36 1,182,542
09/18/2018 9.05 9.43 9.05 9.31 1,628,367
09/17/2018 9.05 9.13 8.86 9 1,723,152
09/14/2018 8.8 9.165 8.7828 9.06 1,903,492
09/13/2018 8.72 8.865 8.56 8.8 2,064,916
09/12/2018 8.66 8.81 8.58 8.71 1,517,504
09/11/2018 8.24 8.61 8.21 8.57 1,367,021
09/10/2018 8.4 8.49 8.2125 8.29 1,129,771
*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?

Smart Portfolio