Cobalt International Energy Inc $16.06

down -0.04


30/7/2014 04:05 PM  |  NYSE : CIE  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIE historical data

Date Open High Low Close Volume
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
4/29/201418.0918.2818.0318.052,410,327
4/28/201418.1618.2017.8018.072,996,983
4/25/201418.0718.1117.9018.071,759,861
4/24/201418.2318.4118.0718.121,100,868
4/23/201418.3518.4118.0818.121,253,215
4/22/201418.2318.5218.1418.301,579,191
4/21/201418.1918.4918.1018.221,287,354
4/17/201418.1518.2518.0318.161,542,489
4/16/201417.9918.2417.9318.101,586,597
4/15/201417.8218.0117.5017.891,722,696
4/14/201417.6817.9517.5717.761,640,343
4/11/201417.6417.7717.4817.511,906,799
4/10/201417.9918.1017.6917.762,124,804
4/9/201417.9118.0717.6518.042,024,838
4/8/201417.7018.0117.6217.822,618,488
4/7/201417.7718.1517.5117.703,199,589
4/4/201418.1218.4618.0818.152,415,154
4/3/201418.5118.5318.3418.401,774,034
4/2/201418.4518.6618.3218.501,995,643
4/1/201418.3518.5618.2518.491,677,633
3/31/201418.6418.6818.2518.322,428,807
3/28/201418.6318.7618.4218.491,693,563
3/27/201418.2818.8318.2818.572,202,894
3/26/201418.5418.7018.2118.232,037,928
3/25/201418.5418.6918.2718.481,472,530
3/24/201418.6118.6718.2318.422,756,597
3/21/201418.2318.7118.1618.563,781,027
3/20/201417.9418.1717.8218.151,399,405
3/19/201418.1418.1717.8518.002,051,749
3/18/201417.9718.3017.8318.112,060,096
3/17/201417.9518.2917.7518.012,917,466
3/14/201417.5917.9017.5717.872,690,207
3/13/201417.8718.1417.3717.662,750,914
3/12/201417.6517.8817.3917.813,626,346
3/11/201417.9718.3017.6317.833,538,504
3/10/201417.9118.0817.7117.983,105,228
Trading Center