$2.84 -0.27 (%) Cobalt International Energy Inc - NYSE

Feb. 8, 2016 | 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
2/5/20163.243.393.073.114,020,617
2/4/20163.363.623.253.304,342,333
2/3/20163.093.363.023.335,401,489
2/2/20163.503.533.003.089,197,435
2/1/20163.673.673.363.634,221,834
1/29/20163.673.823.603.794,719,728
1/28/20163.783.833.623.674,685,301
1/27/20163.593.673.383.434,099,520
1/26/20163.243.633.093.607,383,240
1/25/20163.143.333.043.063,851,802
1/22/20163.273.333.043.255,840,268
1/21/20162.883.192.883.114,115,252
1/20/20162.793.002.682.939,087,412
1/19/20163.553.563.063.075,819,688
1/15/20163.423.643.423.506,570,750
1/14/20163.683.833.553.685,210,208
1/13/20163.683.813.553.635,763,147
1/12/20164.144.153.613.655,676,917
1/11/20164.274.303.823.934,838,087
1/8/20164.354.394.204.274,307,760
1/7/20164.544.644.284.335,413,804
1/6/20164.995.004.614.714,123,495
1/5/20165.335.405.085.113,957,844
1/4/20165.415.465.275.383,723,508
12/31/20155.235.425.185.402,581,693
12/30/20155.215.485.205.272,091,323
12/29/20155.555.615.255.332,794,187
12/28/20155.505.515.345.411,828,612
12/24/20155.815.835.635.641,369,519
12/23/20155.625.855.565.803,232,112
12/22/20155.325.505.305.464,598,230
12/21/20155.325.395.145.354,753,201
12/18/20155.585.605.265.315,608,431
12/17/20155.775.855.425.566,961,486
12/16/20156.076.145.795.825,490,783
12/15/20156.206.296.096.124,834,698
12/14/20156.396.406.046.074,960,756
12/11/20156.816.926.406.434,465,243
12/10/20156.927.156.866.963,493,218
12/9/20157.057.346.857.004,014,345
12/8/20156.666.966.576.903,895,045
12/7/20157.067.186.736.824,487,090
12/4/20157.427.477.137.232,683,663
12/3/20157.717.747.447.553,387,389
12/2/20157.657.747.467.614,377,378
12/1/20157.417.857.407.666,683,810
11/30/20157.887.897.217.3721,526,199
11/27/20158.028.117.797.861,598,811
11/25/20158.008.267.888.122,455,737
11/24/20157.768.207.748.094,221,429
11/23/20157.737.907.657.674,572,187
11/20/20157.818.087.657.763,838,743
11/19/20158.178.217.627.813,674,886
11/18/20157.968.307.908.263,508,739
11/17/20158.028.037.707.894,374,950
11/16/20157.818.137.748.104,102,913
11/13/20158.178.257.617.849,408,036
11/12/20158.328.528.148.193,636,410
11/11/20158.989.038.458.472,802,143
11/10/20158.909.068.708.992,775,211
11/9/20158.939.058.828.943,158,702
11/6/20158.838.978.758.893,512,194
11/5/20159.089.438.868.924,945,605
11/4/20158.759.168.719.156,712,415
11/3/20158.019.137.948.7210,226,697
11/2/20157.617.977.597.916,166,372
10/30/20157.597.777.347.672,829,923
10/29/20157.417.817.347.553,691,945
10/28/20157.257.647.137.362,632,628
10/27/20157.327.497.137.202,740,507
10/26/20157.627.637.357.382,369,986
10/23/20157.597.767.447.662,348,130
10/22/20157.647.767.447.622,041,682
10/21/20157.787.817.547.562,159,879
10/20/20157.858.067.747.833,288,833
10/19/20158.188.267.817.863,010,090
10/16/20158.288.448.188.284,099,833
10/15/20157.708.327.688.246,408,966
10/14/20157.687.867.557.774,640,616
10/13/20157.647.997.577.683,563,884
10/12/20157.807.887.437.726,457,800
10/9/20157.797.957.697.804,865,527
10/8/20157.587.907.507.753,767,526
10/7/20157.777.787.257.555,525,615
10/6/20157.557.847.527.556,590,435
10/5/20157.527.697.397.504,160,371
10/2/20156.997.496.927.404,168,378
10/1/20157.197.466.937.083,076,487
9/30/20156.927.106.787.084,741,037
9/29/20156.997.086.736.802,380,395
9/28/20157.007.086.746.903,755,459
9/25/20157.237.296.947.092,505,652
9/24/20157.057.277.017.162,370,727
9/23/20157.617.737.117.132,040,989
9/22/20157.607.777.477.572,476,004
9/21/20158.008.077.717.732,406,558
9/18/20157.998.147.737.916,456,619
9/17/20158.388.528.058.136,549,422
9/16/20158.348.718.248.384,615,208
9/15/20157.968.307.968.201,827,650
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center