Cobalt International Energy, Inc. Historical Stock Prices

CIE 
$10.26
*  
0.01
0.1%
Get CIE Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CIE now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.11  10.31  10.06  10.26 1,382,645
05/22/2015 10.13 10.31 10.06 10.26 1,382,645
05/21/2015 9.94 10.26 9.9 10.25 1,652,989
05/20/2015 10.13 10.15 9.79 9.9 2,424,683
05/19/2015 10.34 10.45 9.95 10.06 2,095,686
05/18/2015 10.44 10.57 10.26 10.56 1,811,455
05/15/2015 10.32 10.49 10.11 10.42 1,649,015
05/14/2015 10.89 10.93 10.36 10.39 2,943,245
05/13/2015 11.1 11.2 10.755 10.81 3,486,164
05/12/2015 10.66 11.16 10.61 11.04 3,773,348
05/11/2015 10.71 10.72 10.35 10.6 2,184,594
05/08/2015 10.36 10.66 9.94 10.64 2,336,805
05/07/2015 10.3 10.41 10.06 10.22 2,796,830
05/06/2015 10.39 10.665 10.26 10.32 2,869,474
05/05/2015 10.65 10.85 10.16 10.21 4,528,454
05/04/2015 10.52 10.63 10.33 10.58 2,941,727
05/01/2015 10.58 10.655 10.44 10.54 3,305,093
04/30/2015 10.62 10.725 10.32 10.7 2,928,868
04/29/2015 10.23 10.54 10.07 10.51 2,947,218
04/28/2015 10.05 10.37 9.99 10.22 3,181,668
04/27/2015 10.31 10.35 10.04 10.08 1,281,022
04/24/2015 10.37 10.51 10.09 10.24 1,459,866
04/23/2015 10.18 10.49 10.17 10.43 1,826,772
04/22/2015 10.09 10.42 10.09 10.12 2,479,906
04/21/2015 10.53 10.5825 10.14 10.23 2,551,566
04/20/2015 10.61 10.82 10.5 10.5 2,299,818
04/17/2015 10.75 10.86 10.52 10.64 2,319,297
04/16/2015 10.66 11.035 10.53 10.84 2,936,785
04/15/2015 10.4 10.7 10.25 10.7 6,638,678
04/14/2015 10.27 10.37 10.17 10.3 4,983,953
04/13/2015 10.28 10.3 10.01 10.17 2,197,883
04/10/2015 10.58 10.58 10.03 10.13 3,594,300
04/09/2015 10.41 10.51 10.25 10.28 1,750,659
04/08/2015 10.88 10.92 10.24 10.32 5,166,818
04/07/2015 10.26 10.79 10.24 10.77 3,611,537
04/06/2015 9.88 10.4 9.82 10.37 3,857,802
04/02/2015 9.44 9.79 9.41 9.78 3,338,400
04/01/2015 9.49 9.69 9.38 9.55 3,367,708
03/31/2015 9.18 9.52 9.14 9.41 2,537,276
03/30/2015 9.55 9.59 9.08 9.3 3,145,325
03/27/2015 9.68 9.73 9.37 9.39 2,881,519
03/26/2015 9.68 9.87 9.54 9.78 3,397,342
03/25/2015 9.21 9.47 9.11 9.4 2,927,509
03/24/2015 9.23 9.29 9.04 9.13 2,343,072
03/23/2015 9.07 9.51 9.05 9.26 2,616,268
03/20/2015 9.25 9.35 9.02 9.07 2,442,039
03/19/2015 9 9.235 8.96 9.1 1,767,047
03/18/2015 8.61 9.33 8.59 9.24 2,336,765
03/17/2015 8.83 9 8.73 8.74 2,142,657
03/16/2015 8.9 8.98 8.58 8.94 2,747,571
03/13/2015 9.07 9.22 8.89 8.97 3,253,802
03/12/2015 9.51 9.58 9.18 9.21 1,514,202
03/11/2015 9.24 9.48 9.15 9.45 2,159,589
03/10/2015 9.39 9.56 9.15 9.22 4,068,492
03/09/2015 9.93 10.08 9.53 9.56 3,199,679
03/06/2015 9.91 9.93 9.75 9.91 4,316,456
03/05/2015 10.11 10.205 9.94 9.94 2,252,494
03/04/2015 10.19 10.23 9.93 10.15 3,200,916
03/03/2015 10.16 10.23 10.065 10.15 3,523,191
03/02/2015 10.13 10.2 9.73 10.11 7,271,239
02/27/2015 9.87 10.24 9.86 10.24 6,226,978
02/26/2015 9.57 10.05 9.46 9.81 5,358,490
02/25/2015 9.24 9.77 9.14 9.67 5,715,293
02/24/2015 8.66 9.32 8.57 9.24 7,448,036
02/23/2015 7.73 8.53 7.73 8.53 10,027,460
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?