Quantcast

Kosmos Energy Ltd. Common Shares Historical Stock Prices

KOS 
$8.28
*  
0.20
2.48%
Get KOS Alerts
*Delayed - data as of Aug. 21, 2018  -  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 21-MAY-2018 TO 21-AUG-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 8.17 8.36 8.11 8.28 1,725,131
08/21/2018 8.19 8.36 8.11 8.28 1,793,255
08/20/2018 7.87 8.09 7.87 8.08 1,091,755
08/17/2018 7.81 7.91 7.73 7.88 1,254,462
08/16/2018 7.7 7.87 7.63 7.77 1,540,527
08/15/2018 8.34 8.41 7.68 7.68 4,539,971
08/14/2018 8.45 8.51 8.34 8.41 10,425,410
08/13/2018 8.46 8.61 8.31 8.36 3,393,474
08/10/2018 7.96 8.49 7.96 8.46 2,962,319
08/09/2018 8.13 8.13 7.82 7.99 5,008,313
08/08/2018 7.95 8.16 7.9 8.08 2,082,481
08/07/2018 7.75 8.22 7.75 8.04 3,316,168
08/06/2018 7.63 7.93 7.28 7.62 4,686,999
08/03/2018 7.65 7.78 7.49 7.64 1,950,354
08/02/2018 7.6 7.77 7.58 7.68 1,433,332
08/01/2018 7.46 7.73 7.33 7.68 2,126,969
07/31/2018 7.66 7.74 7.47 7.58 1,536,812
07/30/2018 7.69 7.835 7.68 7.69 1,159,961
07/27/2018 7.77 7.83 7.58 7.62 1,537,549
07/26/2018 7.9 8.05 7.695 7.77 1,490,654
07/25/2018 7.74 7.94 7.66 7.92 1,811,108
07/24/2018 7.83 7.95 7.705 7.76 1,322,276
07/23/2018 7.94 8.03 7.75 7.78 1,445,659
07/20/2018 8.16 8.16 7.91 7.94 1,383,642
07/19/2018 8.13 8.325 8.12 8.14 1,959,269
07/18/2018 8.11 8.235 7.98 8.16 1,226,525
07/17/2018 8.2 8.295 8.05 8.17 1,083,611
07/16/2018 8.31 8.39 8.13 8.2 948,001
07/13/2018 8.51 8.62 8.45 8.45 1,144,072
07/12/2018 8.64 8.7 8.49 8.53 1,492,688
07/11/2018 8.72 8.94 8.475 8.61 2,190,434
07/10/2018 8.9 8.93 8.59 8.77 2,890,971
07/09/2018 8.73 8.92 8.71 8.9 3,124,389
07/06/2018 8.1 8.695 8.09 8.67 2,393,140
07/05/2018 8.34 8.455 8.075 8.2 5,627,565
07/03/2018 8.13 8.2 7.93 8.03 1,286,015
07/02/2018 8.18 8.19 7.82 7.86 1,374,605
06/29/2018 8.3 8.35 8.07 8.27 2,906,822
06/28/2018 8.03 8.34 7.94 8.26 3,412,178
06/27/2018 7.92 8.22 7.9 7.99 3,415,782
06/26/2018 7.83 8.16 7.505 7.87 5,074,619
06/25/2018 8.35 8.46 8.06 8.08 1,894,709
06/22/2018 8 8.6 8 8.45 5,880,266
06/21/2018 8.04 8.06 7.785 7.81 1,434,993
06/20/2018 8.23 8.29 8.07 8.13 1,606,602
06/19/2018 8.02 8.21 7.925 8.17 1,868,131
06/18/2018 7.75 8.19 7.75 8.16 1,973,132
06/15/2018 8.02 8.02 7.68 7.75 3,804,588
06/14/2018 8.2 8.36 7.94 8.05 1,321,225
06/13/2018 8.16 8.21 8.035 8.18 1,402,861
06/12/2018 8.14 8.26 8.07 8.15 1,584,372
06/11/2018 8 8.14 7.97 8.11 1,865,400
06/08/2018 8.04 8.07 7.85 7.95 1,188,849
06/07/2018 7.89 8.03 7.81 8 1,610,560
06/06/2018 7.84 7.89 7.71 7.85 1,801,246
06/05/2018 7.77 7.91 7.72 7.82 2,085,908
06/04/2018 7.96 8.165 7.79 7.83 3,396,639
06/01/2018 7.75 8.175 7.72 7.95 3,655,098
05/31/2018 7.68 7.93 7.64 7.77 2,753,099
05/30/2018 7.49 7.81 7.445 7.79 2,475,384
05/29/2018 7.02 7.49 7.02 7.43 3,030,501
05/25/2018 7.2 7.22 6.98 7.1 2,143,409
05/24/2018 7.3 7.48 7.26 7.43 2,131,082
05/23/2018 7.49 7.535 7.315 7.43 1,574,360
05/22/2018 7.65 7.78 7.42 7.51 2,263,493
05/21/2018 7.88 7.89 6.97 7.64 10,242,080
*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