Historical Stock Prices

CIE 
$9.57
*  
0.27
2.9%
Get CIE Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 02-JUL-2014 TO 02-JUL-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.
07/02/2015 9.31 9.67 9.295 9.57 2,138,039
07/01/2015 9.74 9.82 9.26 9.3 3,636,236
06/30/2015 9.89 9.97 9.695 9.71 2,108,699
06/29/2015 9.89 10.055 9.79 9.79 2,414,611
06/26/2015 10.3 10.32 10.05 10.07 7,524,009
06/25/2015 10.46 10.51 10.255 10.32 1,254,625
06/24/2015 10.5 10.68 10.36 10.44 1,160,051
06/23/2015 10.28 10.5 10.24 10.5 1,872,367
06/22/2015 10.24 10.38 10.12 10.28 1,751,999
06/19/2015 10.2 10.32 10.1 10.22 2,253,651
06/18/2015 10.53 10.6 10.27 10.27 1,640,933
06/17/2015 10.73 10.77 10.37 10.49 1,412,007
06/16/2015 10.53 10.66 10.44 10.62 1,244,990
06/15/2015 10.39 10.69 10.31 10.53 1,955,878
06/12/2015 10.55 10.65 10.49 10.51 1,051,809
06/11/2015 10.7 10.73 10.55 10.62 1,362,175
06/10/2015 10.75 10.87 10.59 10.67 1,702,282
06/09/2015 10.18 10.55 10.12 10.54 2,245,569
06/08/2015 10.3 10.375 9.99 10.01 1,447,908
06/05/2015 10.03 10.53 9.93 10.34 2,021,442
06/04/2015 10.22 10.26 9.965 10.08 1,399,395
06/03/2015 10.23 10.41 10.13 10.3 1,646,283
06/02/2015 9.99 10.28 9.88 10.28 2,081,172
06/01/2015 10.16 10.2 9.78 9.92 2,195,723
05/29/2015 10.05 10.33 10.01 10.16 3,405,537
05/28/2015 9.67 10.07 9.555 10.05 3,429,214
05/27/2015 9.86 9.98 9.72 9.78 2,553,690
05/26/2015 10.15 10.23 9.87 9.9 1,451,787
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
02/20/2015 8.87 8.94 8.79 8.86 2,486,099
02/19/2015 8.72 8.96 8.48 8.87 2,899,549
02/18/2015 8.83 9 8.78 8.93 4,444,341
02/17/2015 8.86 8.94 8.67 8.91 2,802,913
02/13/2015 8.86 8.93 8.72 8.9 3,527,562
02/12/2015 8.91 8.98 8.51 8.7 5,326,903
02/11/2015 8.49 8.84 8.31 8.71 2,873,109
02/10/2015 8.82 8.83 8.36 8.63 3,493,211
02/09/2015 8.82 9 8.7 8.78 3,919,116
02/06/2015 8.93 8.98 8.635 8.73 3,924,460
02/05/2015 9.07 9.18 8.78 8.89 5,690,368
02/04/2015 9.01 9.2 8.74 8.95 4,726,807
02/03/2015 9.44 9.64 9.095 9.23 8,237,345
02/02/2015 9.28 9.28 8.98 9.24 4,022,933
01/30/2015 8.98 9.28 8.7299 9.12 5,032,781
01/29/2015 8.97 9.16 8.57 9.11 4,980,509
01/28/2015 9.01 9.16 8.605 8.92 7,797,173
01/27/2015 8.43 8.86 8.3 8.78 3,607,442
01/26/2015 8.32 8.63 8.27 8.62 2,422,940
01/23/2015 8.26 8.64 8.23 8.3 3,016,348
01/22/2015 8.45 8.47 8.06 8.31 2,571,391
01/21/2015 8.03 8.45 7.98 8.37 3,114,499
01/20/2015 8.13 8.13 7.77 7.91 3,328,633
01/16/2015 7.97 8.28 7.9 8.26 3,176,623
01/15/2015 8.49 8.54 7.84 7.9 4,671,677
01/14/2015 8.05 8.42 7.89 8.39 5,209,406
01/13/2015 8.32 8.38 7.79 8.11 6,276,556
01/12/2015 8.42 8.42 8.05 8.24 2,685,034
01/09/2015 8.61 8.79 8.38 8.58 5,548,819
01/08/2015 8.56 8.94 8.48 8.64 4,607,078
01/07/2015 8.6 8.89 8.35 8.44 4,031,180
01/06/2015 8.44 8.56 8.015 8.43 6,422,436
01/05/2015 8.61 8.85 8.23 8.25 4,056,957
01/02/2015 8.81 9.1 8.66 8.94 2,952,096
12/31/2014 8.75 9.0232 8.6 8.89 2,666,186
12/30/2014 8.94 9.11 8.78 8.87 2,599,672
12/29/2014 8.93 9.17 8.79 9.02 3,027,443
12/26/2014 8.96 9.16 8.83 8.89 2,564,094
12/24/2014 8.97 9.07 8.7 8.79 1,645,974
12/23/2014 9.06 9.2 8.93 9.04 3,658,693
12/22/2014 9.22 9.25 8.63 8.91 4,944,392
12/19/2014 8.84 9.39 8.63 9.37 5,803,919
12/18/2014 8.75 9.125 8.39 8.7 5,415,973
12/17/2014 7.84 8.73 7.78 8.55 6,111,002
12/16/2014 7.47 8.35 7.43 7.78 6,926,244
12/15/2014 7.76 7.99 7.58 7.63 7,329,500
12/12/2014 7.49 8.03 7.4 7.82 6,457,766
12/11/2014 7.54 7.8 7.505 7.63 6,292,028
12/10/2014 7.85 7.99 7.625 7.66 6,165,467
12/09/2014 7.64 8.18 7.6 8.12 6,069,935
12/08/2014 8.24 8.38 7.58 7.67 5,437,888
12/05/2014 8.72 8.81 8.41 8.57 3,771,600
12/04/2014 9.14 9.19 8.645 8.72 5,677,546
12/03/2014 9.07 9.61 9.04 9.27 5,109,797
12/02/2014 8.72 9.24 8.54 8.94 7,240,089
12/01/2014 8.86 9.01 8.32 8.84 9,759,216
11/28/2014 9.3 9.51 8.95 9 4,891,145
11/26/2014 10.55 10.6 10.18 10.19 3,230,994
11/25/2014 11.11 11.23 10.5 10.68 3,568,875
11/24/2014 11.19 11.315 10.84 11.03 3,447,222
11/21/2014 11.11 11.48 10.955 11.23 5,088,709
11/20/2014 10.12 10.96 10.12 10.94 5,207,567
11/19/2014 10.05 10.34 9.85 10.13 4,349,111
11/18/2014 9.75 10 9.615 9.97 3,440,532
11/17/2014 10.08 10.09 9.68 9.79 3,876,917
11/14/2014 9.94 10.365 9.81 10.31 3,586,608
11/13/2014 10.23 10.37 9.72 9.89 4,389,406
11/12/2014 10.38 10.725 10.28 10.38 3,134,874
11/11/2014 10.2 10.62 9.98 10.49 4,755,013
11/10/2014 11.09 11.38 10.155 10.19 4,769,561
11/07/2014 10.68 11.19 10.65 10.98 5,209,890
11/06/2014 10.34 10.65 10.12 10.62 4,690,644
11/05/2014 10.1 10.64 9.84 10.5 11,969,140
11/04/2014 11.15 11.15 9.55 10.07 15,297,100
11/03/2014 11.77 12 11.3 11.38 5,629,444
10/31/2014 11.33 11.74 10.98 11.71 2,987,126
10/30/2014 11.29 11.43 10.95 11.38 3,390,177
10/29/2014 11.32 11.72 11.22 11.42 8,421,318
10/28/2014 10.82 11.16 10.65 11.09 2,953,585
10/27/2014 10.91 10.94 10.6 10.69 4,188,593
10/24/2014 11.14 11.28 10.92 11.16 3,356,867
10/23/2014 10.89 11.37 10.79 11.22 3,252,921
10/22/2014 11.3 11.4 10.65 10.71 5,072,413
10/21/2014 10.76 11.29 10.76 11.29 6,952,516
10/20/2014 10.77 10.915 10.5 10.83 2,823,890
10/17/2014 10.9 11.29 10.59 10.81 9,297,876
10/16/2014 9.84 10.88 9.84 10.61 7,847,879
10/15/2014 9.64 10.4 9.28 10.13 12,047,180
10/14/2014 10.18 10.31 9.7 9.78 11,290,590
10/13/2014 10.81 11.09 9.98 10.08 7,344,920
10/10/2014 11.65 11.65 10.76 10.81 10,458,050
10/09/2014 12.58 12.58 11.53 11.66 10,264,880
10/08/2014 12.63 12.71 12.07 12.69 6,230,327
10/07/2014 13.32 13.32 12.64 12.69 2,739,309
10/06/2014 13.26 13.52 13.03 13.41 2,787,041
10/03/2014 13.45 13.52 13.175 13.25 3,418,073
10/02/2014 13.11 13.47 12.42 13.38 5,807,130
10/01/2014 13.55 13.76 13.06 13.22 3,120,937
09/30/2014 14.11 14.11 13.38 13.6 4,009,219
09/29/2014 13.88 14.21 13.74 14.15 1,884,827
09/26/2014 13.97 14.07 13.75 14 1,749,433
09/25/2014 14.05 14.06 13.66 13.94 2,920,395
09/24/2014 14.1 14.19 13.815 14.05 2,829,102
09/23/2014 14.08 14.35 14.07 14.11 2,545,184
09/22/2014 14.53 14.54 14.12 14.17 2,384,550
09/19/2014 14.9 14.92 14.57 14.62 4,888,510
09/18/2014 14.91 15.015 14.76 14.83 2,441,831
09/17/2014 14.78 15 14.75 14.82 1,846,227
09/16/2014 14.75 14.95 14.69 14.79 1,966,173
09/15/2014 14.83 14.95 14.705 14.76 2,849,010
09/12/2014 15.18 15.22 14.8 14.87 2,106,051
09/11/2014 14.91 15.24 14.74 15.2 3,359,030
09/10/2014 14.96 15.08 14.72 14.99 5,514,032
09/09/2014 14.89 15.25 14.89 14.99 3,662,177
09/08/2014 15.09 15.135 14.82 14.82 6,623,876
09/05/2014 15.15 15.28 15.07 15.22 1,819,899
09/04/2014 15.2 15.46 15.1 15.19 2,723,660
09/03/2014 15.27 15.42 15.18 15.21 2,946,917
09/02/2014 15.56 15.69 15 15.18 2,665,780
08/29/2014 15.45 15.49 15.24 15.35 1,761,026
08/28/2014 15.03 15.425 14.91 15.39 2,826,215
08/27/2014 15.04 15.11 14.96 15.04 1,073,274
08/26/2014 15.15 15.32 15.04 15.04 1,830,141
08/25/2014 14.97 15.11 14.946 15.08 1,003,078
08/22/2014 15 15.07 14.78 14.9 1,200,841
08/21/2014 14.83 15.05 14.685 15.02 1,714,472
08/20/2014 14.71 14.8 14.48 14.78 1,916,147
08/19/2014 14.74 14.945 14.65 14.75 1,757,378
08/18/2014 14.68 14.72 14.509 14.71 2,344,850
08/15/2014 14.4 14.61 14.27 14.61 1,769,724
08/14/2014 14.72 14.78 14.24 14.32 9,906,524
08/13/2014 14.59 14.8732 14.58 14.77 4,151,799
08/12/2014 14.75 14.75 14.56 14.65 4,280,978
08/11/2014 14.28 14.56 14.18 14.55 3,542,813
08/08/2014 13.72 14.21 13.61 14.2 3,169,299
08/07/2014 14.04 14.115 13.54 13.66 5,246,438
08/06/2014 14.06 14.19 13.9 14.04 4,646,036
08/05/2014 14.5 14.69 14 14.22 17,261,970
08/04/2014 15.76 16.03 15.56 15.97 2,916,430
08/01/2014 15.97 16.045 15.4501 15.74 3,033,851
07/31/2014 15.98 16.165 15.76 16.02 2,793,862
07/30/2014 16.19 16.34 16.04 16.06 1,562,508
07/29/2014 16.32 16.49 16.025 16.1 3,096,963
07/28/2014 16.59 16.66 16.16 16.3 3,613,725
07/25/2014 16.8 16.8 16.54 16.61 1,610,321
07/24/2014 16.91 16.92 16.745 16.87 2,201,052
07/23/2014 16.69 16.86 16.56 16.85 2,373,770
07/22/2014 16.56 16.72 16.48 16.67 2,014,686
07/21/2014 16.45 16.64 16.33 16.51 1,526,926
07/18/2014 16.33 16.54 16.28 16.49 1,590,491
07/17/2014 16.59 16.81 16.29 16.32 2,262,004
07/16/2014 16.61 16.72 16.43 16.65 2,210,955
07/15/2014 16.65 16.71 16.37 16.57 2,816,947
07/14/2014 16.85 16.99 16.66 16.71 3,235,303
07/11/2014 17.1 17.1 16.73 16.9 2,163,622
07/10/2014 17.27 17.29 16.975 17.11 2,435,775
07/09/2014 17.41 17.57 17.31 17.52 2,663,727
07/08/2014 17.52 17.59 17.111 17.39 4,645,375
07/07/2014 18.12 18.13 17.59 17.61 2,044,774
07/03/2014 18.12 18.325 17.99 18.18 1,073,574
07/02/2014 18.24 18.34 17.96 18.04 2,890,890
*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?