Cobalt International Energy, Inc. Historical Stock Prices

CIE 
$18.1
*  
0.21
 negative 
1.17%
Get CIE Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  17.99  18.24  17.93  18.10 1,586,591
04/16/2014 17.99 18.24 17.93 18.1 1,586,597
04/15/2014 17.82 18.01 17.495 17.89 1,703,361
04/14/2014 17.68 17.95 17.57 17.76 1,640,343
04/11/2014 17.64 17.77 17.48 17.51 1,906,799
04/10/2014 17.99 18.1 17.69 17.76 2,124,804
04/09/2014 17.91 18.07 17.65 18.04 2,006,557
04/08/2014 17.7 18.01 17.62 17.82 2,618,488
04/07/2014 17.77 18.15 17.51 17.7 3,161,418
04/04/2014 18.12 18.46 18.08 18.15 2,415,154
04/03/2014 18.51 18.53 18.34 18.4 1,774,034
04/02/2014 18.45 18.66 18.32 18.5 1,995,643
04/01/2014 18.35 18.56 18.25 18.49 1,677,633
03/31/2014 18.64 18.68 18.25 18.32 2,414,122
03/28/2014 18.63 18.76 18.415 18.49 1,693,463
03/27/2014 18.28 18.83 18.28 18.57 2,171,592
03/26/2014 18.54 18.7 18.21 18.23 2,015,259
03/25/2014 18.54 18.69 18.27 18.48 1,472,530
03/24/2014 18.61 18.67 18.225 18.42 2,756,397
03/21/2014 18.23 18.71 18.16 18.56 3,743,409
03/20/2014 17.94 18.17 17.82 18.15 1,399,405
03/19/2014 18.14 18.17 17.85 18 2,051,749
03/18/2014 17.97 18.3 17.83 18.11 2,060,096
03/17/2014 17.95 18.29 17.745 18.01 2,917,466
03/14/2014 17.59 17.895 17.57 17.87 2,690,207
03/13/2014 17.87 18.14 17.37 17.66 2,749,714
03/12/2014 17.65 17.88 17.39 17.81 3,626,346
03/11/2014 17.97 18.3 17.63 17.83 3,524,308
03/10/2014 17.91 18.08 17.71 17.98 3,105,228
03/07/2014 18.19 18.259 17.776 17.95 1,568,802
03/06/2014 18.23 18.44 18 18.07 1,855,749
03/05/2014 18.42 18.72 18.17 18.24 2,048,459
03/04/2014 18.55 18.71 18.33 18.55 2,577,981
03/03/2014 18.3 18.92 18.16 18.35 4,449,440
02/28/2014 19.43 19.53 18.95 19.28 3,714,869
02/27/2014 19.87 19.9 18.64 19.46 9,916,654
02/26/2014 18.38 18.38 18.04 18.28 3,340,684
02/25/2014 18.26 18.45 17.82 18.44 3,478,501
02/24/2014 17.83 18.17 17.68 18.03 3,413,533
02/21/2014 17.55 17.93 17.42 17.72 2,636,490
02/20/2014 17.27 17.53 17.1866 17.5 1,912,382
02/19/2014 17.22 17.57 17.14 17.26 4,110,161
02/18/2014 17 17.31 16.835 17.24 3,292,585
02/14/2014 16.85 16.95 16.76 16.88 1,925,376
02/13/2014 16.84 17.09 16.71 16.85 1,892,135
02/12/2014 17.01 17.2 16.795 16.87 2,298,331
02/11/2014 16.61 17.225 16.56 16.98 3,162,046
02/10/2014 16.5 16.685 16.18 16.51 2,052,663
02/07/2014 16.29 16.53 16.19 16.44 2,854,880
02/06/2014 16.12 16.29 16.01 16.16 1,016,746
02/05/2014 15.78 16.21 15.365 16.14 3,455,881
02/04/2014 15.99 16.25 15.75 15.89 2,725,927
02/03/2014 16.37 16.43 15.73 15.85 2,707,614
01/31/2014 16.23 16.455 16.06 16.37 2,179,644
01/30/2014 16.65 16.72 16.33 16.53 1,232,639
01/29/2014 16.66 16.66 16.27 16.47 3,726,104
01/28/2014 16.82 17.16 16.66 16.88 2,290,942
01/27/2014 17.2 17.23 16.55 16.85 4,284,403
01/24/2014 17.43 17.57 17.0722 17.17 4,374,099
01/23/2014 17.73 17.76 17.25 17.65 7,972,923
01/22/2014 16.61 16.99 16.61 16.84 3,616,909
01/21/2014 16.64 16.67 16.38 16.59 3,443,633
01/17/2014 16.43 16.655 16.25 16.52 4,192,162
01/16/2014 16.34 16.53 16.14 16.46 1,673,476
01/15/2014 16.25 16.38 16.11 16.31 1,533,857
01/14/2014 15.9 16.31 15.88 16.2 2,725,750
01/13/2014 16.08 16.12 15.7 15.9 4,971,189
01/10/2014 16.11 16.17 15.77 16.09 4,287,696
01/09/2014 16.51 16.69 15.765 16.11 4,239,752
01/08/2014 16.52 16.91 16.39 16.48 5,089,354
01/07/2014 16.22 16.41 16.07 16.4 3,261,937
01/06/2014 16.25 16.27 16.02 16.15 2,743,979
01/03/2014 16.22 16.38 16.09 16.23 2,593,694
01/02/2014 16.31 16.43 16.045 16.24 3,716,931
12/31/2013 16.14 16.45 16.044 16.45 2,533,732
12/30/2013 16.16 16.43 16.03 16.1 3,587,356
12/27/2013 16.14 16.4 16.11 16.37 2,497,528
12/26/2013 16.15 16.31 16.13 16.26 3,313,229
12/24/2013 16 16.29 15.91 16.25 1,902,333
12/23/2013 15.6 16.26 15.49 16.06 6,361,473
12/20/2013 14.9 15.47 14.77 15.43 7,782,463
12/19/2013 13.78 14.91 13.75 14.84 20,605,150
12/18/2013 15.3 15.93 15.1 15.66 7,020,105
12/17/2013 15.74 15.77 15.08 15.33 7,133,948
12/16/2013 16.19 16.29 15.58 15.74 3,832,249
12/13/2013 16 16.25 15.85 16.08 2,671,702
12/12/2013 16.04 16.37 15.82 16.21 4,581,101
12/11/2013 16.5 16.54 15.89 15.99 7,265,645
12/10/2013 16.87 17.12 16.4799 16.48 4,419,111
12/09/2013 17.12 17.18 16.82 16.99 4,500,680
12/06/2013 17.6 17.76 16.91 17.14 3,480,947
12/05/2013 17.64 17.89 17.5099 17.54 2,329,813
12/04/2013 17.39 18.02 17.35 17.72 4,894,837
12/03/2013 18.16 18.24 17.3 17.51 12,327,980
12/02/2013 21.75 21.75 18.32 18.54 23,143,150
11/29/2013 22.33 22.77 22.11 22.23 1,399,297
11/27/2013 22.75 22.75 22.09 22.36 1,742,091
11/26/2013 22.57 22.96 22.35 22.8 3,075,550
11/25/2013 23.15 23.15 22.285 22.65 3,179,210
11/22/2013 22.8 23.27 22.5 23.17 2,766,240
11/21/2013 21.87 22.76 21.8 22.66 2,708,143
11/20/2013 22.25 22.31 21.53 21.74 3,082,377
11/19/2013 22.2 22.31 21.9 22.13 1,835,298
11/18/2013 23.09 23.09 22.14 22.24 2,567,326
11/15/2013 22.65 23 22.52 22.87 1,974,976
11/14/2013 22.8 22.89 22.42 22.63 1,481,926
11/13/2013 21.93 22.89 21.84 22.74 3,590,571
11/12/2013 22.07 22.2 21.77 22.13 2,674,354
11/11/2013 22.59 22.7 22.07 22.09 1,565,382
11/08/2013 22.19 22.65 22.09 22.48 3,491,533
11/07/2013 22.77 22.78 21.76 22.12 3,763,715
11/06/2013 23.24 23.32 22.5 22.64 2,371,382
11/05/2013 22.95 23.33 22.65 23.15 2,770,858
11/04/2013 22.93 23.22 22.845 23 2,359,214
11/01/2013 23.2 23.2 22.45 22.91 3,910,029
10/31/2013 23.42 23.47 23.19 23.21 3,569,754
10/30/2013 23.14 23.7 23.01 23.49 8,372,150
10/29/2013 24.07 24.42 22.82 23.12 14,336,770
10/28/2013 22.7 22.83 22.55 22.75 1,812,226
10/25/2013 23.37 23.64 22.55 22.73 2,315,771
10/24/2013 22.6 23.42 22.45 23.37 1,804,143
10/23/2013 22.61 22.76 22.21 22.54 1,802,824
10/22/2013 22.66 23.12 22.37 22.91 3,105,529
10/21/2013 23.13 23.19 22.56 22.56 2,196,636
10/18/2013 22.82 23.15 22.65 22.94 4,466,965
10/17/2013 23.49 23.63 22.77 22.81 3,844,130
10/16/2013 23.78 24.32 23.42 23.49 2,445,941
10/15/2013 23.61 23.84 23.43 23.59 2,115,930
10/14/2013 23.88 24.04 23.63 23.79 1,738,224
10/11/2013 23.44 24.36 23.34 24.13 5,031,385
10/10/2013 22.65 22.815 22.26 22.72 3,668,780
10/09/2013 23.05 23.05 22.3477 22.49 3,356,854
10/08/2013 23.97 23.97 22.1 22.92 9,007,968
10/07/2013 24.4 24.5 23.86 23.89 3,705,784
10/04/2013 24.69 24.81 24.28 24.42 3,205,081
10/03/2013 24.99 25.236 24.465 24.67 2,217,681
10/02/2013 24.87 25.31 24.54 25.04 1,729,587
10/01/2013 24.75 25.17 24.75 24.92 1,685,490
09/30/2013 24.95 25.09 24.65 24.86 1,768,719
09/27/2013 25.23 25.375 25 25.2 1,217,065
09/26/2013 25.26 25.37 25 25.35 1,863,704
09/25/2013 24.92 25.32 24.86 25.13 3,082,720
09/24/2013 25.07 25.32 24.85 24.86 3,458,236
09/23/2013 25.38 25.5 25.08 25.13 1,671,519
09/20/2013 25.6 25.66 25.23 25.38 2,742,642
09/19/2013 26.12 26.24 25.52 25.71 1,565,116
09/18/2013 25.65 26.12 25.42 25.96 1,897,896
09/17/2013 25.51 25.8 25.23 25.72 2,722,944
09/16/2013 26.32 26.32 25.345 25.36 2,964,311
09/13/2013 26.13 26.13 25.65 26.08 2,939,412
09/12/2013 25.52 26.12 25.26 25.82 3,145,415
09/11/2013 25.33 25.71 24.97 25.58 3,159,521
09/10/2013 25.06 25.385 24.649 25.31 2,350,041
09/09/2013 24.73 24.99 24.6801 24.91 1,859,059
09/06/2013 24.62 24.88 24.1737 24.68 2,582,681
09/05/2013 24.63 24.96 24.52 24.54 1,214,669
09/04/2013 24.71 24.77 24.41 24.55 1,346,644
09/03/2013 24.64 25.135 24.47 24.66 2,138,311
08/30/2013 24.6 24.78 24.34 24.4 1,993,781
08/29/2013 24.76 25.09 24.55 24.62 850,109
08/28/2013 24.5 25.105 24.38 24.84 1,807,727
08/27/2013 24.25 24.6299 24.19 24.41 2,147,277
08/26/2013 24.53 24.93 24.3828 24.46 1,807,300
08/23/2013 24.34 24.61 24.15 24.52 2,448,508
08/22/2013 24.54 24.719 24.22 24.34 2,214,028
08/21/2013 24.65 24.91 24.34 24.43 2,725,925
08/20/2013 24.84 25.26 24.16 24.67 4,598,373
08/19/2013 25.7 25.85 24.75 24.9 14,293,160
08/16/2013 29.27 29.79 29.15 29.37 2,561,837
08/15/2013 28.68 29.31 28.55 29.21 1,764,231
08/14/2013 29.18 29.25 28.87 29.1 1,133,082
08/13/2013 29.17 29.2 28.82 29.1 1,141,084
08/12/2013 29.12 29.4606 29.01 29.25 1,342,291
08/09/2013 29.05 29.52 28.9601 29.19 1,600,677
08/08/2013 29.36 29.6 28.78 29.06 1,466,569
08/07/2013 29.1 29.33 28.55 29.18 2,718,971
08/06/2013 30.14 30.26 28.98 29.09 3,291,087
08/05/2013 29.59 30.27 29.52 30.2 2,585,564
08/02/2013 29.61 29.85 29.21 29.51 1,983,820
08/01/2013 29.14 29.86 29.0799 29.79 2,465,163
07/31/2013 29.26 29.44 28.79 28.85 3,555,594
07/30/2013 28.21 29.21 28.18 29.09 2,887,854
07/29/2013 28.21 28.608 28.17 28.26 1,845,688
07/26/2013 28.25 28.71 28.12 28.37 2,737,698
07/25/2013 28.14 28.78 28.06 28.53 2,228,193
07/24/2013 28.95 29.19 28.26 28.28 2,093,223
07/23/2013 29.18 29.2 28.65 28.78 1,522,146
07/22/2013 29.08 29.14 28.8053 28.98 2,316,857
07/19/2013 28.91 29.21 28.37 29.11 2,669,730
07/18/2013 28.32 28.94 28.27 28.84 2,707,816
07/17/2013 28.48 28.65 28.23 28.27 2,040,032
07/16/2013 28.5 28.57 28.05 28.44 3,777,737
07/15/2013 28.24 28.545 27.97 28.43 3,302,016
07/12/2013 28.25 28.36 27.88 28.12 1,825,251
07/11/2013 28.25 28.39 28 28.27 2,669,896
07/10/2013 28 28.04 27.74 27.91 4,022,748
07/09/2013 27.92 28.125 27.73 27.95 4,705,653
07/08/2013 28.15 28.24 27.79 27.83 2,649,945
07/05/2013 28.14 28.24 27.83 28.05 2,106,232
07/03/2013 27.74 27.89 27.64 27.76 970,762
07/02/2013 27.65 28.58 27.57 27.95 3,621,259
07/01/2013 26.99 28.28 26.93 27.71 5,262,941
06/28/2013 26.71 26.75 26.27 26.57 5,266,476
06/27/2013 26.96 27.04 26.585 26.71 1,851,090
06/26/2013 26.34 26.8 26.13 26.69 3,352,922
06/25/2013 26.07 26.13 25.44 26.05 1,993,144
06/24/2013 25.39 25.88 24.65 25.71 3,287,857
06/21/2013 26 26.07 25.3 25.79 2,582,417
06/20/2013 26.09 26.25 25.7 25.87 1,882,836
06/19/2013 26.64 26.9 26.5 26.53 1,576,535
06/18/2013 26.4 26.77 26.34 26.64 1,941,189
06/17/2013 26.17 26.5 26 26.36 3,031,682
06/14/2013 25.83 26 25.64 25.8 1,422,365
06/13/2013 25.23 26 25.14 25.76 3,277,532
06/12/2013 26.06 26.16 24.98 25.14 3,989,464
06/11/2013 26.03 26.06 25.41 25.89 3,758,197
06/10/2013 26.37 26.67 26.13 26.42 1,948,424
06/07/2013 25.83 26.43 25.66 26.35 3,326,778
06/06/2013 25.32 25.92 25.2 25.68 2,248,755
06/05/2013 25.84 25.9725 25.28 25.31 3,028,998
06/04/2013 26.04 26.49 25.56 25.87 2,978,086
06/03/2013 26.4 26.5 25.82 26.25 5,374,854
05/31/2013 26.19 26.58 25.565 25.94 5,704,320
05/30/2013 26.56 26.56 26.115 26.34 2,397,474
05/29/2013 26.42 26.7 26.12 26.46 1,876,003
05/28/2013 26.9 26.96 26.42 26.54 2,450,222
05/24/2013 26.65 26.73 26.21 26.47 2,549,045
05/23/2013 26.27 26.92 26.12 26.88 3,938,620
05/22/2013 27.53 27.87 26.4384 26.76 4,269,289
05/21/2013 27.86 28 27.49 27.6 3,369,210
05/20/2013 27.41 27.815 27.1 27.74 3,927,852
05/17/2013 27.25 27.48 27.095 27.42 6,997,968
05/16/2013 26.7 27.21 26.58 26.93 3,283,567
05/15/2013 26.93 27.13 26.68 26.91 2,616,977
05/14/2013 27.02 27.255 26.99 27 2,982,243
05/13/2013 26.97 27.31 26.66 26.95 2,917,850
05/10/2013 26.55 27 26.39 26.95 4,053,166
05/09/2013 26.89 26.95 26.4 26.61 5,685,909
05/08/2013 26.58 27.0974 26.58 26.7 21,395,530
05/07/2013 29.18 29.345 28.45 28.78 2,609,341
05/06/2013 28.97 29.23 28.75 29.07 1,470,741
05/03/2013 28.73 29.1225 28.53 28.77 2,167,917
05/02/2013 27.56 28.41 27.35 28.3 2,307,736
05/01/2013 28.02 28.03 27.04 27.34 2,726,676
04/30/2013 28.36 28.64 26.86 27.94 3,863,306
04/29/2013 28.26 28.905 28.26 28.56 2,097,313
04/26/2013 28.5 28.58 27.92 28.25 1,502,960
04/25/2013 28.08 29.12 27.83 28.55 3,312,538
04/24/2013 27.17 28.02 27.17 27.96 3,606,357
04/23/2013 26.9 27.26 26.7 27.07 2,619,505
04/22/2013 27.06 27.43 26.51 26.77 1,424,521
04/19/2013 25.93 27.17 25.93 26.97 5,768,601
04/18/2013 26.56 26.76 25.92 26.57 1,949,323
04/17/2013 26.8 26.83 26.17 26.49 2,417,805
04/16/2013 26.68 27.06 26.29 27.05 2,518,822
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?