$14.62 -0.21 (%) Cobalt International Energy Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIE historical data

Date Open High Low Close Volume
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
7/29/201416.3216.4916.0316.103,096,963
7/28/201416.5916.6616.1616.303,662,437
7/25/201416.8016.8016.5416.611,630,746
7/24/201416.9116.9216.7516.872,201,052
7/23/201416.6916.8616.5616.852,458,329
7/22/201416.5616.7216.4816.672,014,686
7/21/201416.4516.6416.3316.511,526,926
7/18/201416.3316.5416.2816.491,590,491
7/17/201416.5916.8116.2916.322,262,004
7/16/201416.6116.7216.4316.652,210,955
7/15/201416.6516.7116.3716.572,845,754
7/14/201416.8516.9916.6616.713,235,303
7/11/201417.1017.1016.7316.902,163,622
7/10/201417.2717.2916.9817.112,461,396
7/9/201417.4117.5717.3117.522,663,727
7/8/201417.5217.5917.1117.394,708,485
7/7/201418.1218.1317.5917.612,076,383
7/3/201418.1218.3317.9918.181,073,574
7/2/201418.2418.3417.9618.042,911,903
7/1/201418.3918.4218.1718.271,685,704
6/30/201418.1018.4118.0418.352,096,968
6/27/201417.8718.1817.7518.094,495,883
6/26/201418.2218.2517.8417.871,801,244
6/25/201418.1018.4618.0618.182,055,155
6/24/201418.6918.8518.0418.172,682,090
6/23/201418.9118.9318.6118.682,063,236
6/20/201418.8819.0018.7818.842,444,461
6/19/201418.7718.8718.6118.801,973,206
6/18/201418.7518.8318.5718.781,931,872
6/17/201418.8819.1118.6418.713,534,795
6/16/201418.6618.7518.4318.683,338,095
6/13/201418.4818.7018.2618.662,202,116
6/12/201418.6118.8418.3918.472,639,929
6/11/201418.3418.6818.2318.542,170,689
6/10/201418.3018.5318.3018.401,666,974
6/9/201418.2818.6218.1718.402,093,499
6/6/201418.3818.6018.3218.372,515,060
6/5/201418.5718.6718.1318.3312,741,366
6/4/201418.6418.7018.3718.522,639,622
6/3/201418.1318.7818.0518.693,679,337
6/2/201418.4718.5318.0118.093,280,262
5/30/201418.3518.5218.1318.493,499,354
5/29/201418.1718.5718.0918.372,419,675
5/28/201418.1818.2317.8818.092,416,852
5/27/201418.0018.2817.9118.163,894,502
5/23/201417.7218.0317.6617.952,030,499
5/22/201417.6017.9717.3817.762,698,608
5/21/201417.2817.6717.2517.653,551,788
5/20/201417.2517.3617.0417.202,211,015
5/19/201417.1717.5217.0717.282,380,789
5/16/201417.2317.2717.0217.222,709,991
5/15/201417.8017.8117.1817.273,842,017
5/14/201417.7418.0017.6817.913,207,694
5/13/201417.8517.9817.5017.793,061,998
5/12/201417.3617.8817.2517.822,782,411
5/9/201417.3117.4216.9117.323,857,199
5/8/201418.4517.7217.0417.3714,935,117
5/7/201418.9919.0718.3718.452,351,679
5/6/201418.9619.1318.7818.941,818,661
5/5/201419.1419.2418.9418.972,111,157
5/2/201419.4619.7719.0919.204,632,908
5/1/201418.1219.4618.1219.365,867,197
4/30/201418.0318.0917.7518.002,585,418
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center