Cobalt International Energy Inc $18.16

up +0.06


17/4/2014 06:40 PM  |  NYSE : CIE  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIE historical data

Date Open High Low Close Volume
4/17/201418.1518.2518.0318.161,542,490
4/16/201417.9918.2417.9318.101,586,600
4/15/201417.8218.0117.5017.891,722,700
4/14/201417.6817.9517.5717.761,640,340
4/11/201417.6417.7717.4817.511,906,800
4/10/201417.9918.1017.6917.762,124,800
4/9/201417.9118.0717.6518.042,024,840
4/8/201417.7018.0117.6217.822,618,490
4/7/201417.7718.1517.5117.703,199,590
4/4/201418.1218.4618.0818.152,415,150
4/3/201418.5118.5318.3418.401,774,030
4/2/201418.4518.6618.3218.501,995,640
4/1/201418.3518.5618.2518.491,677,630
3/31/201418.6418.6818.2518.322,428,810
3/28/201418.6318.7618.4218.491,693,560
3/27/201418.2818.8318.2818.572,202,890
3/26/201418.5418.7018.2118.232,037,930
3/25/201418.5418.6918.2718.481,472,530
3/24/201418.6118.6718.2318.422,756,600
3/21/201418.2318.7118.1618.563,781,030
3/20/201417.9418.1717.8218.151,399,400
3/19/201418.1418.1717.8518.002,051,750
3/18/201417.9718.3017.8318.112,060,100
3/17/201417.9518.2917.7518.012,917,470
3/14/201417.5917.9017.5717.872,690,210
3/13/201417.8718.1417.3717.662,750,910
3/12/201417.6517.8817.3917.813,626,350
3/11/201417.9718.3017.6317.833,538,500
3/10/201417.9118.0817.7117.983,105,230
3/7/201418.1918.2617.7817.951,568,800
3/6/201418.2318.4418.0018.071,885,700
3/5/201418.4218.7218.1718.242,065,110
3/4/201418.5518.7118.3318.552,599,980
3/3/201418.3018.9218.1618.354,503,280
2/28/201419.4319.5318.9519.283,726,170
2/27/201419.8719.9018.6419.469,916,650
2/26/201418.3818.3818.0418.283,340,680
2/25/201418.2618.4517.8218.443,501,500
2/24/201417.8318.1717.6818.033,432,070
2/21/201417.5517.9317.4217.722,654,310
2/20/201417.2717.5317.1917.501,912,480
2/19/201417.2217.5717.1417.264,110,160
2/18/201417.0017.3116.8417.243,315,330
2/14/201416.8516.9516.7616.881,925,380
2/13/201416.8417.0916.7116.851,892,140
2/12/201417.0117.2016.8016.872,298,330
2/11/201416.6117.2316.5616.983,195,500
2/10/201416.5016.6916.1816.512,052,660
2/7/201416.2916.5316.1916.442,854,880
2/6/201416.1216.2916.0116.161,016,750
2/5/201415.7816.2115.3716.143,493,360
2/4/201415.9916.2515.7515.892,725,930
2/3/201416.3716.4315.7315.852,751,630
1/31/201416.2316.4616.0616.372,211,520
1/30/201416.6516.7216.3316.531,232,640
1/29/201416.6616.6616.2716.473,755,380
1/28/201416.8217.1616.6616.882,318,360
1/27/201417.2017.2316.5516.854,310,100
1/24/201417.4317.5717.0717.174,403,330
1/23/201417.7317.7617.2517.658,014,370
1/22/201416.6116.9916.6116.843,620,110
1/21/201416.6416.6716.3816.593,443,630
1/17/201416.4316.6616.2516.524,192,160
1/16/201416.3416.5316.1416.461,673,480
1/15/201416.2516.3816.1116.311,533,860
1/14/201415.9016.3115.8816.202,882,100
1/13/201416.0816.1215.7015.905,115,880
1/10/201416.1116.1715.7716.094,287,700
1/9/201416.5116.6915.7716.114,256,960
1/8/201416.5216.9116.3916.485,089,350
1/7/201416.2216.4116.0716.403,278,000
1/6/201416.2516.2716.0216.152,766,160
1/3/201416.2216.3816.0916.232,593,690
1/2/201416.3116.4316.0516.243,716,930
12/31/201316.1416.4516.0416.452,533,730
12/30/201316.1616.4316.0316.103,587,360
12/27/201316.1416.4016.1116.372,497,530
12/26/201316.1516.3116.1316.263,313,230
12/24/201316.0016.2915.9116.251,902,330
12/23/201315.6016.2615.4916.066,362,170
12/20/201314.9015.4714.7715.437,799,380
12/19/201313.7814.9113.7514.8420,605,200
12/18/201315.3215.9315.1015.667,020,100
12/17/201315.7415.7715.0815.337,135,150
12/16/201316.1616.2915.5815.743,910,880
12/13/201316.0016.2515.8516.082,671,700
12/12/201316.0416.3715.8216.214,599,040
12/11/201316.5016.5415.8915.997,265,640
12/10/201316.8717.1216.4816.484,449,900
12/9/201317.1217.1816.8216.994,500,680
12/6/201317.6017.7616.9117.143,480,950
12/5/201317.6417.8917.5117.542,329,810
12/4/201317.3918.0217.3517.724,894,840
12/3/201318.1618.2417.3017.5112,328,000
12/2/201321.7521.7518.3218.5423,144,200
11/29/201322.3322.7722.1122.231,399,300
11/27/201322.7522.7522.0922.361,753,940
11/26/201322.5722.9622.3522.803,075,550
11/25/201323.1523.1522.2922.653,179,210
11/22/201322.8023.2722.5023.172,766,240
Trading Center