$9.55 +0.14 (%) Cobalt International Energy Inc - NYSE

Apr. 1, 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
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
1/5/20158.618.858.238.254,056,957
1/2/20158.819.108.668.942,952,196
12/31/20148.759.028.608.892,666,186
12/30/20148.949.118.788.872,599,672
12/29/20148.939.178.799.023,027,443
12/26/20148.969.168.838.892,564,094
12/24/20148.979.078.708.791,645,974
12/23/20149.069.208.939.043,658,693
12/22/20149.229.258.638.914,944,392
12/19/20148.849.398.639.375,803,919
12/18/20148.759.138.398.705,430,004
12/17/20147.848.737.788.556,111,002
12/16/20147.478.357.437.786,928,344
12/15/20147.767.997.587.637,329,500
12/12/20147.498.037.407.826,560,804
12/11/20147.547.807.517.636,292,028
12/10/20147.857.997.637.666,165,646
12/9/20147.648.187.608.126,069,935
12/8/20148.248.387.587.675,439,928
12/5/20148.728.818.418.573,771,600
12/4/20149.149.198.658.725,774,639
12/3/20149.079.619.049.275,109,797
12/2/20148.729.248.548.947,291,690
12/1/20148.869.018.328.849,759,216
11/28/20149.309.518.959.004,891,145
11/26/201410.5510.6010.1810.193,230,994
11/25/201411.1111.2310.5010.683,618,437
11/24/201411.1911.3210.8411.033,447,222
11/21/201411.1111.4810.9611.235,136,163
11/20/201410.1210.9610.1210.945,208,267
11/19/201410.0510.349.8510.134,390,705
11/19/201416.8917.0116.8717.0116,155
11/18/20149.7510.009.629.973,440,532
11/17/201410.0810.099.689.793,877,117
11/14/20149.9410.379.8110.313,586,608
11/13/201410.2310.379.729.894,454,986
11/12/201410.3810.7310.2810.383,178,642
11/11/201410.2010.629.9810.494,801,546
11/10/201411.0911.3810.1610.195,026,483
11/7/201410.6811.1910.6510.985,269,477
11/6/201410.3410.6510.1210.624,690,644
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center