Quantcast

Kosmos Energy Ltd. Common Shares Historical Stock Prices

KOS 
$8.18
*  
0.06
0.73%
Get KOS Alerts
*Delayed - data as of Oct. 15, 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
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 15-JUL-2018 TO 15-OCT-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 8.31 8.3461 8.025 8.18 1,595,090
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
09/07/2018 8.21 8.42 8.21 8.37 2,029,966
09/06/2018 8.69 8.72 8.245 8.39 2,204,948
09/05/2018 8.79 8.85 8.53 8.69 2,547,665
09/04/2018 9.08 9.08 8.845 8.9 1,726,376
08/31/2018 9.07 9.15 8.98 9.04 1,935,870
08/30/2018 8.91 9.17 8.9 9.13 2,236,433
08/29/2018 8.9 9.09 8.89 8.91 2,313,555
08/28/2018 8.71 8.86 8.665 8.79 2,881,743
08/27/2018 8.69 8.75 8.65 8.7 1,107,817
08/24/2018 8.55 8.67 8.47 8.61 1,365,772
08/23/2018 8.38 8.5 8.32 8.44 1,256,393
08/22/2018 8.37 8.49 8.25 8.45 3,468,142
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
*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