$8.44 -0.12 (%) Cobalt International Energy Inc - NYSE

Dec. 18, 2014 | 02:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIE historical data

Date Open High Low Close Volume
12/17/20147.848.737.788.556,111,002
12/16/20147.478.357.437.786,928,344
12/15/20147.767.997.587.637,329,500
12/12/20147.498.037.407.826,560,804
12/11/20147.547.807.517.636,292,028
12/10/20147.857.997.637.666,165,646
12/9/20147.648.187.608.126,069,935
12/8/20148.248.387.587.675,439,928
12/5/20148.728.818.418.573,771,600
12/4/20149.149.198.658.725,774,639
12/3/20149.079.619.049.275,109,797
12/2/20148.729.248.548.947,291,690
12/1/20148.869.018.328.849,759,216
11/28/20149.309.518.959.004,891,145
11/26/201410.5510.6010.1810.193,230,994
11/25/201411.1111.2310.5010.683,618,437
11/24/201411.1911.3210.8411.033,447,222
11/21/201411.1111.4810.9611.235,136,163
11/20/201410.1210.9610.1210.945,208,267
11/19/201410.0510.349.8510.134,390,705
11/19/201416.8917.0116.8717.0116,155
11/18/20149.7510.009.629.973,440,532
11/17/201410.0810.099.689.793,877,117
11/14/20149.9410.379.8110.313,586,608
11/13/201410.2310.379.729.894,454,986
11/12/201410.3810.7310.2810.383,178,642
11/11/201410.2010.629.9810.494,801,546
11/10/201411.0911.3810.1610.195,026,483
11/7/201410.6811.1910.6510.985,269,477
11/6/201410.3410.6510.1210.624,690,644
11/5/201410.1010.649.8410.5012,007,117
11/4/201411.1511.159.5510.0715,466,602
11/3/201411.7712.0011.3011.385,711,607
10/31/201411.3311.7410.9811.713,025,107
10/30/201411.2911.4310.9511.383,343,391
10/29/201411.3211.7211.2211.428,464,420
10/28/201410.8211.1610.6511.093,142,935
10/27/201410.9110.9410.6010.694,262,399
10/24/201411.1411.2810.9211.163,356,867
10/23/201410.8911.3710.7911.223,314,119
10/22/201411.3011.4010.6510.715,148,321
10/21/201410.7611.2910.7611.296,917,516
10/20/201410.7710.9210.5010.832,823,890
10/17/201410.9011.2910.5910.819,473,232
10/16/20149.8410.889.8410.617,891,977
10/15/20149.6410.409.2810.1312,204,785
10/14/201410.1810.319.709.7811,459,994
10/13/201410.8111.099.9810.087,451,402
10/10/201411.6511.6510.7610.8110,597,561
10/9/201412.5812.5811.5311.6610,264,875
10/8/201412.6312.7112.0712.696,318,427
10/7/201413.3213.3212.6412.692,837,533
10/6/201413.2613.5213.0313.412,847,147
10/3/201413.4513.5213.1813.253,418,073
10/2/201413.1113.4712.4213.385,873,669
10/1/201413.5513.7613.0613.223,120,937
9/30/201414.1114.1113.3813.604,079,292
9/29/201413.8814.2113.7414.151,884,827
9/26/201413.9714.0713.7514.001,749,433
9/25/201414.0514.0613.6613.942,951,125
9/24/201414.1014.1913.8214.052,829,102
9/23/201414.0814.3514.0714.112,545,184
9/22/201414.5314.5414.1214.172,384,550
9/19/201414.9014.9214.5714.624,949,553
9/18/201414.9115.0214.7614.832,441,831
9/17/201414.7815.0014.7514.821,846,227
9/16/201414.7514.9514.6914.791,966,173
9/15/201414.8314.9514.7114.762,849,010
9/12/201415.1815.2214.8014.872,106,051
9/11/201414.9115.2414.7415.203,359,030
9/10/201414.9615.0814.7214.995,514,032
9/9/201414.8915.2514.8914.993,662,177
9/8/201415.0915.1414.8214.826,623,876
9/5/201415.1515.2815.0715.221,819,899
9/4/201415.2015.4615.1015.192,723,660
9/3/201415.2715.4215.1815.212,946,917
9/2/201415.5615.6915.0015.182,665,780
8/29/201415.4515.4915.2415.351,761,026
8/28/201415.0315.4314.9115.392,826,215
8/27/201415.0415.1114.9615.041,073,274
8/26/201415.1515.3215.0415.041,923,114
8/25/201414.9715.1114.9515.081,003,078
8/22/201415.0015.0714.7814.901,200,841
8/21/201414.8315.0514.6915.021,740,551
8/20/201414.7114.8014.4814.781,937,188
8/19/201414.7414.9514.6514.751,757,378
8/18/201414.6814.7214.5114.712,368,594
8/15/201414.4014.6114.2714.611,769,724
8/14/201414.7214.7814.2414.329,963,774
8/13/201414.5914.8714.5814.774,443,794
8/12/201414.7514.7514.5614.654,368,085
8/11/201414.2814.5614.1814.553,656,242
8/8/201413.7214.2113.6114.203,350,451
8/7/201414.0414.1213.5413.665,315,699
8/6/201414.0614.1913.9014.044,646,036
8/5/201414.5014.6914.0014.2217,346,201
8/4/201415.7616.0315.5615.972,938,267
8/1/201415.9716.0515.4515.743,068,492
7/31/201415.9816.1715.7616.022,793,862
7/30/201416.1916.3416.0416.061,562,508
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center