$10.16 +0.11 (%) Cobalt International Energy Inc - NYSE

May. 29, 2015 | 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
5/29/201510.0510.3310.0110.163,405,537
5/28/20159.6710.079.5610.053,429,214
5/27/20159.869.989.729.782,553,690
5/26/201510.1510.239.879.901,451,787
5/22/201510.1310.3110.0610.261,382,645
5/21/20159.9410.269.9010.251,652,989
5/20/201510.1310.159.799.902,424,683
5/19/201510.3410.459.9510.062,095,686
5/18/201510.4410.5710.2610.561,811,455
5/15/201510.3210.4910.1110.421,649,515
5/14/201510.8910.9310.3610.392,943,245
5/13/201511.1011.2010.7610.813,486,164
5/12/201510.6611.1610.6111.043,773,348
5/11/201510.7110.7210.3510.602,184,594
5/8/201510.3610.669.9410.642,336,805
5/7/201510.3010.4110.0610.222,796,830
5/6/201510.3910.6710.2610.322,869,474
5/5/201510.6510.8510.1610.214,528,454
5/4/201510.5210.6310.3310.582,941,727
5/1/201510.5810.6610.4410.543,305,093
4/30/201510.6210.7310.3210.702,928,868
4/29/201510.2310.5410.0710.512,947,218
4/28/201510.0510.379.9910.223,182,523
4/27/201510.3110.3510.0410.081,281,022
4/24/201510.3710.5110.0910.241,459,866
4/23/201510.1810.4910.1710.431,826,772
4/22/201510.0910.4210.0910.122,479,906
4/21/201510.5310.5810.1410.232,551,566
4/20/201510.6110.8210.5010.502,299,818
4/17/201510.7510.8610.5210.642,319,297
4/16/201510.6611.0410.5310.842,936,785
4/15/201510.4010.7010.2510.706,638,678
4/14/201510.2710.3710.1710.304,983,953
4/13/201510.2810.3010.0110.172,197,883
4/10/201510.5810.5810.0310.133,594,300
4/9/201510.4110.5110.2510.281,750,659
4/8/201510.8810.9210.2410.325,166,818
4/7/201510.2610.7910.2410.773,611,537
4/6/20159.8810.409.8210.373,857,802
4/2/20159.449.799.419.783,338,400
4/1/20159.499.699.389.553,367,708
3/31/20159.189.529.149.412,537,276
3/30/20159.559.599.089.303,145,325
3/27/20159.689.739.379.392,881,519
3/26/20159.689.879.549.783,397,342
3/25/20159.219.479.119.402,927,509
3/24/20159.239.299.049.132,358,133
3/23/20159.079.519.059.262,616,268
3/20/20159.259.359.029.072,442,039
3/19/20159.009.248.969.101,781,170
3/18/20158.619.338.599.242,336,765
3/17/20158.839.008.738.742,142,657
3/16/20158.908.988.588.942,747,571
3/13/20159.079.228.898.973,253,802
3/12/20159.519.589.189.211,514,202
3/11/20159.249.489.159.452,159,589
3/10/20159.399.569.159.224,068,492
3/9/20159.9310.089.539.563,199,679
3/6/20159.919.939.759.914,316,456
3/5/201510.1110.219.949.942,252,494
3/4/201510.1910.239.9310.153,200,916
3/3/201510.1610.2310.0710.153,613,891
3/2/201510.1310.209.7310.117,271,239
2/27/20159.8710.249.8610.246,226,978
2/26/20159.5710.059.469.815,358,490
2/25/20159.249.779.149.675,715,293
2/24/20158.669.328.579.247,448,236
2/23/20157.738.537.738.5310,027,458
2/20/20158.878.948.798.862,486,099
2/19/20158.728.968.488.872,899,549
2/18/20158.839.008.788.934,444,341
2/17/20158.868.948.678.912,802,913
2/13/20158.868.938.728.903,527,562
2/12/20158.918.988.518.705,326,903
2/11/20158.498.848.318.712,873,109
2/10/20158.828.838.368.633,493,211
2/9/20158.829.008.708.783,919,116
2/6/20158.938.988.648.733,924,460
2/5/20159.079.188.788.895,690,368
2/4/20159.019.208.748.954,726,807
2/3/20159.449.649.109.238,237,345
2/2/20159.289.288.989.244,022,933
1/30/20158.989.288.739.125,032,781
1/29/20158.979.168.579.114,980,509
1/28/20159.019.168.618.927,797,173
1/27/20158.438.868.308.783,607,442
1/26/20158.328.638.278.622,422,940
1/23/20158.268.648.238.303,016,348
1/22/20158.458.478.068.312,571,391
1/21/20158.038.457.988.373,114,499
1/20/20158.138.137.777.913,328,633
1/16/20157.978.287.908.263,176,623
1/15/20158.498.547.847.904,671,677
1/14/20158.058.427.898.395,398,605
1/13/20158.328.387.798.116,276,556
1/12/20158.428.428.058.242,685,034
1/9/20158.618.798.388.585,548,819
1/8/20158.568.948.488.644,607,078
1/7/20158.608.898.358.444,031,180
1/6/20158.448.568.028.436,422,436
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center