COBALT INTERNATIONAL ENERGY, Inc. (NY: CIE)
10.26 USD  +0.01 (+0.10%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 10.13 10.31 10.06 10.26 1,382,645 +0.01(+0.10%)
May 21, 2015 9.940 10.26 9.900 10.25 1,652,989 +0.35(+3.54%)
May 20, 2015 10.13 10.15 9.790 9.900 2,424,683 -0.16(-1.59%)
May 19, 2015 10.34 10.45 9.950 10.06 2,095,686 -0.50(-4.73%)
May 18, 2015 10.44 10.57 10.26 10.56 1,811,455 +0.14(+1.34%)
May 15, 2015 10.32 10.49 10.11 10.42 1,649,515 +0.03(+0.29%)
May 14, 2015 10.89 10.93 10.36 10.39 2,943,245 -0.42(-3.89%)
May 13, 2015 11.10 11.20 10.76 10.81 3,486,164 -0.23(-2.08%)
May 12, 2015 10.66 11.16 10.61 11.04 3,773,348 +0.44(+4.15%)
May 11, 2015 10.71 10.71 10.35 10.60 2,184,594 -0.04(-0.38%)
May 08, 2015 10.36 10.66 9.940 10.64 2,336,805 +0.42(+4.11%)
May 07, 2015 10.30 10.41 10.06 10.22 2,796,830 -0.10(-0.97%)
May 06, 2015 10.39 10.66 10.26 10.32 2,869,474 +0.11(+1.08%)
May 05, 2015 10.65 10.85 10.16 10.21 4,528,454 -0.37(-3.50%)
May 04, 2015 10.52 10.63 10.33 10.58 2,941,727 +0.04(+0.38%)
May 01, 2015 10.58 10.65 10.44 10.54 3,305,093 -0.16(-1.50%)
Apr 30, 2015 10.62 10.72 10.32 10.70 2,928,868 +0.19(+1.81%)
Apr 29, 2015 10.23 10.54 10.07 10.51 2,947,218 +0.29(+2.84%)
Apr 28, 2015 10.05 10.37 9.990 10.22 3,182,523 +0.14(+1.39%)
Apr 27, 2015 10.31 10.35 10.04 10.08 1,281,022 -0.16(-1.56%)
Apr 24, 2015 10.37 10.51 10.09 10.24 1,459,866 -0.19(-1.82%)
Apr 23, 2015 10.18 10.49 10.17 10.43 1,826,772 +0.31(+3.06%)
Apr 22, 2015 10.09 10.42 10.09 10.12 2,479,906 -0.11(-1.08%)
Apr 21, 2015 10.53 10.58 10.14 10.23 2,551,566 -0.27(-2.57%)
Apr 20, 2015 10.61 10.82 10.50 10.50 2,299,818 -0.14(-1.32%)
Apr 17, 2015 10.75 10.86 10.52 10.64 2,319,297 -0.20(-1.85%)
Apr 16, 2015 10.66 11.04 10.53 10.84 2,936,785 +0.14(+1.31%)
Apr 15, 2015 10.40 10.70 10.25 10.70 6,638,678 +0.40(+3.88%)
Apr 14, 2015 10.27 10.37 10.17 10.30 4,983,953 +0.13(+1.28%)
Apr 13, 2015 10.28 10.30 10.01 10.17 2,197,883 +0.04(+0.39%)
Apr 10, 2015 10.58 10.58 10.03 10.13 3,594,300 -0.15(-1.46%)
Apr 09, 2015 10.41 10.51 10.25 10.28 1,750,659 -0.04(-0.39%)
Apr 08, 2015 10.88 10.92 10.24 10.32 5,166,818 -0.45(-4.18%)
Apr 07, 2015 10.26 10.79 10.24 10.77 3,611,537 +0.40(+3.86%)
Apr 06, 2015 9.880 10.40 9.820 10.37 3,857,802 +0.59(+6.03%)
Apr 02, 2015 9.780 9.780 9.780 0 +0.23(+2.41%)
Apr 01, 2015 9.490 9.690 9.380 9.550 3,367,708 +0.14(+1.49%)
Mar 31, 2015 9.180 9.520 9.140 9.410 2,537,276 +0.11(+1.18%)
Mar 30, 2015 9.550 9.590 9.080 9.300 3,145,325 -0.09(-0.96%)
Mar 27, 2015 9.680 9.730 9.370 9.390 2,881,519 -0.39(-3.99%)
Mar 26, 2015 9.680 9.870 9.540 9.780 3,397,342 +0.38(+4.04%)
Mar 25, 2015 9.210 9.470 9.110 9.400 2,927,509 +0.27(+2.96%)
Mar 24, 2015 9.230 9.290 9.040 9.130 2,358,133 -0.13(-1.40%)
Mar 23, 2015 9.070 9.510 9.050 9.260 2,616,268 +0.19(+2.09%)
Mar 20, 2015 9.250 9.350 9.020 9.070 2,442,039 -0.03(-0.33%)
Mar 19, 2015 9.000 9.235 8.960 9.100 1,781,170 -0.14(-1.52%)
Mar 18, 2015 8.610 9.330 8.590 9.240 2,336,765 +0.50(+5.72%)
Mar 17, 2015 8.830 9.000 8.730 8.740 2,142,657 -0.20(-2.24%)
Mar 16, 2015 8.900 8.980 8.580 8.940 2,747,571 -0.03(-0.33%)
Mar 13, 2015 9.070 9.220 8.890 8.970 3,253,802 -0.24(-2.61%)
Mar 12, 2015 9.510 9.580 9.180 9.210 1,514,202 -0.24(-2.54%)
Mar 11, 2015 9.240 9.480 9.150 9.450 2,159,589 +0.23(+2.49%)
Mar 10, 2015 9.390 9.560 9.150 9.220 4,068,492 -0.34(-3.56%)
Mar 09, 2015 9.930 10.08 9.530 9.560 3,199,679 -0.35(-3.53%)
Mar 06, 2015 9.910 9.930 9.750 9.910 4,316,456 -0.03(-0.30%)
Mar 05, 2015 10.11 10.21 9.940 9.940 2,252,494 -0.21(-2.07%)
Mar 04, 2015 10.23 9.930 10.15 3,200,916 +0.00(+0.00%)
Mar 03, 2015 10.15 3,523,191 +0.04(+0.40%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here