$2.89 -0.11 (%) Cobalt International Energy Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIE historical data

Date Open High Low Close Volume
5/5/20163.113.152.872.893,979,145
5/4/20163.113.292.953.003,526,687
5/3/20163.053.262.853.086,244,605
5/2/20163.193.353.093.295,369,311
4/29/20163.253.363.033.233,061,129
4/28/20163.353.423.203.202,581,598
4/27/20163.263.503.233.384,097,085
4/26/20163.163.213.073.213,357,948
4/25/20163.133.253.013.082,948,155
4/22/20163.063.193.013.164,475,854
4/21/20163.093.193.003.024,649,684
4/20/20163.253.303.133.224,548,592
4/19/20163.143.303.113.274,073,335
4/18/20162.803.112.783.083,839,956
4/15/20162.933.072.823.013,176,532
4/14/20163.043.042.822.984,589,523
4/13/20163.203.382.963.036,116,933
4/12/20163.273.313.063.228,444,678
4/11/20163.373.403.193.232,980,847
4/8/20163.343.413.133.293,796,869
4/7/20163.253.263.113.233,893,832
4/6/20163.003.252.853.245,739,001
4/5/20162.902.992.802.966,936,149
4/4/20162.963.092.732.936,630,649
4/1/20162.862.992.802.963,022,513
3/31/20162.812.982.802.972,347,227
3/30/20162.963.052.732.843,821,034
3/29/20162.802.942.692.902,615,921
3/28/20162.983.022.792.893,133,902
3/24/20162.843.052.682.973,171,157
3/23/20163.233.252.902.933,784,915
3/22/20163.333.363.243.313,144,149
3/21/20163.313.363.223.333,063,560
3/18/20163.573.813.223.348,620,965
3/17/20163.223.433.203.407,536,630
3/16/20163.273.383.103.216,423,896
3/15/20163.063.162.863.163,332,065
3/14/20163.073.252.983.126,001,359
3/11/20163.093.433.083.215,072,556
3/10/20163.083.082.752.975,043,884
3/9/20162.913.372.753.126,829,244
3/8/20163.343.352.742.797,773,169
3/7/20163.433.533.303.407,724,832
3/4/20163.253.643.143.417,240,402
3/3/20163.073.313.033.206,036,552
3/2/20162.733.032.703.005,880,467
3/1/20162.662.752.612.745,387,784
2/29/20162.582.682.552.664,562,612
2/26/20162.562.672.472.593,316,591
2/25/20162.632.662.442.504,697,765
2/24/20162.292.592.262.505,522,083
2/23/20162.342.622.282.364,871,575
2/22/20162.062.462.032.346,334,116
2/19/20162.362.392.022.1010,887,623
2/18/20162.542.562.392.445,394,846
2/17/20162.322.602.302.545,785,572
2/16/20162.522.572.202.293,846,677
2/12/20162.382.492.292.413,180,772
2/11/20162.362.382.192.334,995,881
2/10/20162.612.672.342.367,207,555
2/9/20162.772.802.632.664,324,844
2/8/20163.023.062.792.843,660,714
2/5/20163.243.393.073.114,020,617
2/4/20163.363.623.253.304,342,333
2/3/20163.093.363.023.335,401,489
2/2/20163.503.533.003.089,197,435
2/1/20163.673.673.363.634,221,834
1/29/20163.673.823.603.794,719,728
1/28/20163.783.833.623.674,685,301
1/27/20163.593.673.383.434,099,520
1/26/20163.243.633.093.607,383,240
1/25/20163.143.333.043.063,851,802
1/22/20163.273.333.043.255,840,268
1/21/20162.883.192.883.114,115,252
1/20/20162.793.002.682.939,087,412
1/19/20163.553.563.063.075,819,688
1/15/20163.423.643.423.506,570,750
1/14/20163.683.833.553.685,210,208
1/13/20163.683.813.553.635,763,147
1/12/20164.144.153.613.655,676,917
1/11/20164.274.303.823.934,838,087
1/8/20164.354.394.204.274,307,760
1/7/20164.544.644.284.335,413,804
1/6/20164.995.004.614.714,123,495
1/5/20165.335.405.085.113,957,844
1/4/20165.415.465.275.383,723,508
12/31/20155.235.425.185.402,581,693
12/30/20155.215.485.205.272,091,323
12/29/20155.555.615.255.332,794,187
12/28/20155.505.515.345.411,828,612
12/24/20155.815.835.635.641,369,519
12/23/20155.625.855.565.803,232,112
12/22/20155.325.505.305.464,598,230
12/21/20155.325.395.145.354,753,201
12/18/20155.585.605.265.315,608,431
12/17/20155.775.855.425.566,961,486
12/16/20156.076.145.795.825,490,783
12/15/20156.206.296.096.124,834,698
12/14/20156.396.406.046.074,960,756
12/11/20156.816.926.406.434,465,243
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center