COBALT INTERNATIONAL $26.88

up +0.12


23/5/2013 04:23 PM  |  NYSE : CIE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

CIE historical data

Date Open High Low Close Volume
5/23/2013 26.27 26.92 26.12 26.88 39382
5/22/2013 27.53 27.87 26.44 26.76 42695
5/21/2013 27.86 28.00 27.49 27.60 33678
5/20/2013 27.41 27.82 27.10 27.74 39279
5/17/2013 27.25 27.48 27.10 27.42 69978
5/16/2013 26.70 27.21 26.58 26.93 32836
5/15/2013 26.93 27.13 26.68 26.91 26169
5/14/2013 27.02 27.26 26.99 27.00 29814
5/13/2013 26.97 27.31 26.66 26.95 29176
5/10/2013 26.55 27.00 26.39 26.95 40525
5/9/2013 26.89 26.95 26.40 26.61 56860
5/8/2013 26.58 27.10 26.58 26.70 213929
5/7/2013 29.18 29.35 28.45 28.78 26132
5/6/2013 28.97 29.23 28.75 29.07 14708
5/3/2013 28.73 29.12 28.53 28.77 21672
5/2/2013 27.56 28.41 27.35 28.30 23073
5/1/2013 28.02 28.03 27.04 27.34 27267
4/30/2013 28.36 28.64 26.86 27.94 38624
4/29/2013 28.26 28.91 28.26 28.56 20973
4/26/2013 28.50 28.58 27.92 28.25 15025
4/25/2013 28.08 29.12 27.83 28.55 33122
4/24/2013 27.17 28.02 27.17 27.96 36057
4/23/2013 26.90 27.26 26.70 27.07 26195
4/22/2013 27.06 27.43 26.51 26.77 14246
4/19/2013 25.93 27.17 25.93 26.97 57682
4/18/2013 26.56 26.76 25.92 26.57 19531
4/17/2013 26.80 26.83 26.17 26.49 24179
4/16/2013 26.68 27.06 26.29 27.05 25189
4/15/2013 27.46 27.53 26.15 26.42 33081
4/12/2013 28.27 28.41 27.60 27.84 10322
4/11/2013 28.52 28.83 28.25 28.54 14731
4/10/2013 28.58 28.76 28.34 28.43 13603
4/9/2013 28.41 28.79 28.29 28.48 24983
4/8/2013 27.61 28.48 27.57 28.45 27250
4/5/2013 26.65 27.65 26.57 27.65 20758
4/4/2013 27.15 27.30 26.80 27.20 20159
4/3/2013 27.83 27.94 26.85 27.22 23046
4/2/2013 27.82 28.06 27.42 27.54 21484
4/1/2013 28.12 28.33 27.62 27.72 31625
3/28/2013 28.00 28.32 27.91 28.20 15109
3/27/2013 27.75 28.15 27.60 28.04 22837
3/26/2013 27.83 28.04 27.47 28.01 23019
3/25/2013 27.52 28.00 27.44 27.65 22959
3/22/2013 27.47 27.84 27.28 27.48 39197
3/21/2013 27.65 28.24 27.19 27.27 49700
3/20/2013 27.65 28.56 27.33 27.87 131222
3/19/2013 26.15 26.19 25.44 25.79 24726
3/18/2013 26.22 27.04 26.02 26.15 21340
3/15/2013 26.69 26.94 26.48 26.61 56331
3/14/2013 26.17 26.86 25.85 26.80 36034
3/13/2013 25.85 26.27 25.67 26.26 24709
3/12/2013 25.91 26.23 25.69 25.75 30867
3/11/2013 25.96 26.23 25.69 25.88 20768
3/8/2013 25.56 26.02 25.45 25.95 18329
3/7/2013 25.38 25.73 25.31 25.45 31848
3/6/2013 25.02 25.57 24.75 25.40 28996
3/5/2013 24.40 25.29 24.40 24.84 38214
3/4/2013 24.41 24.50 23.84 24.09 20445
3/1/2013 24.50 24.76 24.06 24.56 18206
2/28/2013 24.90 25.16 24.51 24.67 36773
2/27/2013 23.00 25.17 23.00 24.96 65936
2/26/2013 23.98 24.29 22.25 23.09 49996
2/25/2013 24.29 24.82 23.59 23.61 31570
2/22/2013 23.87 24.13 23.68 24.03 22896
2/21/2013 24.11 24.12 23.35 23.78 31665
2/20/2013 25.25 25.54 24.20 24.23 37111
2/19/2013 25.10 25.30 25.05 25.22 21431
2/15/2013 25.43 25.44 24.86 25.09 47628
2/14/2013 25.05 25.44 24.91 25.30 30659
2/13/2013 25.04 25.28 24.99 25.15 27339
2/12/2013 25.15 25.15 24.83 25.10 22862
2/11/2013 25.19 25.62 24.80 25.03 25833
2/8/2013 24.80 25.18 24.59 25.09 33406
2/7/2013 24.65 24.98 24.53 24.69 32264
2/6/2013 24.53 24.75 24.41 24.65 23571
2/5/2013 24.37 24.80 24.15 24.67 31955
2/4/2013 24.35 24.55 24.09 24.21 29120
2/1/2013 24.49 24.66 24.27 24.48 32902
1/31/2013 24.39 24.53 24.11 24.21 29054
1/30/2013 24.50 24.75 24.16 24.34 38144
1/29/2013 24.57 24.75 24.31 24.49 38052
1/28/2013 24.68 24.87 24.24 24.71 40744
1/25/2013 24.52 24.75 24.21 24.47 51092
1/24/2013 24.25 24.59 24.08 24.42 39491
1/23/2013 24.36 24.56 24.01 24.25 32103
1/22/2013 24.77 24.77 24.00 24.35 61506
1/18/2013 24.79 25.03 24.22 24.66 49652
1/17/2013 24.96 25.10 24.70 24.80 61816
1/16/2013 25.10 25.30 24.76 24.84 276350
1/15/2013 26.45 27.00 26.45 26.75 26130
1/14/2013 26.60 26.76 26.20 26.66 18971
1/11/2013 26.44 26.88 26.44 26.79 23873
1/10/2013 26.31 26.80 26.21 26.56 33974
1/9/2013 25.95 26.33 25.82 26.13 28218
1/8/2013 26.24 26.24 25.74 25.90 23878
1/7/2013 26.06 26.46 25.94 26.27 16074
1/4/2013 25.93 26.55 25.75 26.43 26982
1/3/2013 25.10 26.21 24.85 25.75 34443
1/2/2013 25.21 25.72 24.86 25.33 34199
12/31/2012 23.96 24.66 23.64 24.56 18443
Marketplace
Trading Center