$1.15 0.00 (%) Cobalt International Energy Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIE historical data

Date Open High Low Close Volume
12/9/20161.181.221.141.156,118,074
12/8/20161.291.321.061.1525,590,969
12/7/20161.331.391.311.342,589,927
12/6/20161.301.461.291.325,173,397
12/5/20161.321.361.301.353,447,828
12/2/20161.351.381.291.303,172,910
12/1/20161.411.431.321.369,690,721
11/30/20161.311.401.251.359,850,996
11/29/20161.161.231.031.176,110,275
11/28/20161.301.311.151.176,864,855
11/25/20161.311.331.271.301,437,787
11/23/20161.321.331.261.332,537,325
11/22/20161.321.331.261.323,684,806
11/21/20161.311.311.231.303,805,003
11/18/20161.281.281.211.222,213,439
11/17/20161.281.301.231.262,440,543
11/16/20161.321.341.221.254,905,143
11/15/20161.271.351.251.337,311,671
11/14/20161.171.241.101.243,905,107
11/11/20161.201.201.121.173,503,399
11/10/20161.141.231.121.204,516,843
11/9/20161.041.201.021.155,073,639
11/8/20161.051.091.021.092,237,497
11/7/20161.061.101.011.074,032,924
11/4/20161.001.060.991.053,166,219
11/3/20161.011.080.961.013,078,405
11/2/20161.021.020.950.984,812,626
11/1/20160.951.020.831.029,307,157
10/31/20160.971.010.930.944,626,502
10/28/20161.051.050.950.983,851,585
10/27/20161.041.070.991.063,012,963
10/26/20161.011.040.971.033,116,973
10/25/20161.061.090.961.023,291,271
10/24/20161.071.091.041.082,408,357
10/21/20161.071.091.041.081,884,671
10/20/20160.981.100.951.104,138,054
10/19/20160.941.010.930.996,674,096
10/18/20160.961.000.900.915,271,596
10/17/20161.011.020.950.954,540,899
10/14/20161.071.090.991.002,470,279
10/13/20161.051.080.981.054,106,253
10/12/20161.101.101.051.062,824,766
10/11/20161.141.151.091.103,355,090
10/10/20161.121.211.121.144,488,689
10/7/20161.221.231.091.102,913,483
10/6/20161.251.261.201.222,694,360
10/5/20161.221.251.201.252,874,053
10/4/20161.251.261.131.164,226,148
10/3/20161.241.301.201.254,507,531
9/30/20161.251.251.201.243,780,069
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center