$8.01 -0.11 (%) Cobalt International Energy Inc - NYSE

Aug. 31, 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
8/31/20158.058.197.658.019,131,125
8/28/20158.318.447.958.128,009,119
8/27/20158.198.568.048.387,011,197
8/26/20158.138.147.717.925,942,022
8/25/20158.168.467.897.949,754,677
8/24/20157.058.196.997.988,525,418
8/21/20157.297.397.237.244,541,329
8/20/20157.807.867.297.302,222,268
8/19/20157.998.047.567.781,950,549
8/18/20158.028.177.938.071,917,278
8/17/20158.288.307.988.072,942,225
8/14/20158.518.648.268.261,798,449
8/13/20158.038.667.978.451,954,785
8/12/20158.829.028.598.802,781,068
8/11/20158.618.858.448.822,619,472
8/10/20158.238.868.158.832,333,604
8/7/20158.448.738.168.233,765,055
8/6/20157.918.587.748.563,245,821
8/5/20158.108.477.908.013,854,239
8/4/20157.418.057.367.943,727,176
8/3/20157.587.777.367.484,450,526
7/31/20158.018.017.687.712,487,321
7/30/20158.228.377.978.002,472,295
7/29/20157.938.337.828.314,069,574
7/28/20157.568.097.567.983,146,443
7/27/20157.637.727.467.502,458,183
7/24/20157.998.077.827.822,695,182
7/23/20158.138.207.898.002,543,869
7/22/20157.988.107.828.085,283,222
7/21/20157.838.177.808.083,779,952
7/20/20158.088.157.727.772,453,555
7/17/20158.498.548.138.161,910,273
7/16/20158.788.788.438.501,887,041
7/15/20158.989.208.728.722,383,099
7/14/20158.919.218.919.054,235,302
7/13/20159.019.068.858.952,438,848
7/10/20159.229.389.029.061,450,954
7/9/20159.209.369.169.182,362,884
7/8/20159.369.528.949.002,351,965
7/7/20159.249.569.039.423,416,659
7/6/20159.339.449.139.281,786,051
7/2/20159.319.679.309.572,138,039
7/1/20159.749.829.269.303,636,236
6/30/20159.899.979.709.712,108,699
6/29/20159.8910.069.799.792,414,911
6/26/201510.3010.3210.0510.077,524,009
6/25/201510.4610.5110.2610.321,254,625
6/24/201510.5010.6810.3610.441,160,051
6/23/201510.2810.5010.2410.501,872,367
6/22/201510.2410.3810.1210.281,751,999
6/19/201510.2010.3210.1010.222,253,651
6/18/201510.5310.6010.2710.271,640,933
6/17/201510.7310.7710.3710.491,412,007
6/16/201510.5310.6610.4410.621,244,990
6/15/201510.3910.6910.3110.531,955,878
6/12/201510.5510.6510.4910.511,051,809
6/11/201510.7010.7310.5510.621,362,175
6/10/201510.7510.8710.5910.671,702,282
6/9/201510.1810.5510.1210.542,248,519
6/8/201510.3010.389.9910.011,447,908
6/5/201510.0310.539.9310.342,021,442
6/4/201510.2210.269.9710.081,399,395
6/3/201510.2310.4110.1310.301,646,283
6/2/20159.9910.289.8810.282,081,172
6/1/201510.1610.209.789.922,195,723
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!