$1.23 -0.01 (%) Cobalt International Energy Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIE historical data

Date Open High Low Close Volume
9/29/20161.251.271.161.2411,152,978
9/28/20161.091.231.081.226,646,847
9/27/20161.061.101.031.082,843,044
9/26/20161.051.091.021.082,903,865
9/23/20161.091.111.001.064,424,694
9/22/20161.001.100.991.084,903,081
9/21/20160.960.990.900.9711,974,545
9/20/20160.980.990.930.958,506,176
9/19/20160.921.010.920.979,551,946
9/16/20160.921.010.880.9214,773,465
9/15/20160.970.970.820.8713,215,580
9/14/20161.081.090.900.9012,167,158
9/13/20161.201.231.071.087,803,427
9/12/20161.241.261.201.213,413,910
9/9/20161.301.311.231.267,395,194
9/8/20161.331.381.281.326,975,660
9/7/20161.251.321.201.307,374,296
9/6/20161.241.291.221.263,309,493
9/2/20161.251.291.231.261,731,263
9/1/20161.211.301.191.232,648,947
8/31/20161.291.341.191.205,069,255
8/30/20161.321.391.281.303,489,168
8/29/20161.201.321.131.323,986,549
8/26/20161.251.281.161.214,909,056
8/25/20161.341.371.221.243,974,188
8/24/20161.311.381.301.343,720,870
8/23/20161.301.401.281.326,785,438
8/22/20161.321.331.231.314,361,954
8/19/20161.331.401.281.337,907,270
8/18/20161.301.491.221.3426,390,621
8/17/20160.991.060.951.054,237,795
8/16/20161.001.020.940.996,441,411
8/15/20160.991.000.940.975,645,272
8/12/20160.870.980.850.946,671,946
8/11/20160.860.900.820.8416,239,774
8/10/20160.940.980.850.869,366,968
8/9/20160.981.010.900.928,156,282
8/8/20161.101.100.950.967,360,979
8/5/20161.031.080.971.047,717,744
8/4/20161.041.061.021.047,525,211
8/3/20160.981.100.981.0413,573,937
8/2/20161.281.280.770.9817,855,794
8/1/20161.491.501.331.363,665,401
7/29/20161.361.501.311.495,545,022
7/28/20161.471.501.351.352,289,488
7/27/20161.471.601.451.473,461,450
7/26/20161.471.491.411.482,318,384
7/25/20161.531.541.451.473,040,155
7/22/20161.601.601.521.563,352,768
7/21/20161.591.681.541.608,085,577
7/20/20161.431.611.411.595,365,216
7/19/20161.601.621.411.454,624,393
7/18/20161.531.611.491.592,471,882
7/15/20161.641.651.541.585,998,432
7/14/20161.691.691.561.613,710,176
7/13/20161.761.811.541.697,848,433
7/12/20161.511.751.501.729,572,761
7/11/20161.501.551.381.464,496,421
7/8/20161.481.501.351.476,298,313
7/7/20161.251.451.251.4510,394,072
7/6/20161.271.291.161.199,008,534
7/5/20161.311.341.281.295,148,960
7/1/20161.351.421.281.346,750,212
6/30/20161.351.401.321.345,310,333
6/29/20161.461.481.361.375,811,640
6/28/20161.481.511.351.416,996,826
6/27/20161.731.741.321.449,276,709
6/24/20161.781.881.761.8335,686,126
6/23/20161.911.981.901.934,866,956
6/22/20161.951.961.751.894,207,671
6/21/20161.871.951.831.944,341,127
6/20/20161.952.031.811.895,452,211
6/17/20161.821.951.801.945,292,697
6/16/20162.032.041.751.787,626,006
6/15/20162.082.112.032.074,724,201
6/14/20162.052.112.022.094,639,535
6/13/20162.062.112.032.083,289,897
6/10/20162.212.252.042.082,164,043
6/9/20162.382.392.262.292,808,062
6/8/20162.402.472.352.403,708,409
6/7/20162.252.372.212.363,587,317
6/6/20162.222.232.082.233,833,164
6/3/20162.332.392.162.174,848,991
6/2/20162.102.322.072.304,788,664
6/1/20162.202.252.102.105,629,385
5/31/20162.172.322.172.245,992,361
5/27/20162.372.371.982.079,355,500
5/26/20162.632.702.392.403,707,989
5/25/20162.532.622.502.604,367,852
5/24/20162.512.552.412.512,195,749
5/23/20162.442.602.442.482,132,882
5/20/20162.472.542.452.482,563,144
5/19/20162.492.562.422.483,273,705
5/18/20162.682.752.562.602,446,053
5/17/20162.582.802.552.694,060,046
5/16/20162.632.742.542.573,174,697
5/13/20162.492.592.452.553,497,646
5/12/20162.782.862.492.533,536,392
5/11/20162.742.852.662.734,274,362
5/10/20162.662.762.582.733,743,092
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center