COBALT INTL ENERGY Historical Stock Price

Below is the stock price history for Cobalt Intl Energy CIE. Data is recorded each day for the historical open, high, low, close and volume. The Cobalt Intl Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cobalt Intl Energy Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 0.4119 0.417 0.4011 0.417 14,760
2017-11-21 0.43 0.43 0.3901 0.3901 11,427
2017-11-20 0.4392 0.4392 0.4084 0.427 21,052
2017-11-17 0.32 0.4251 0.32 0.4082 21,635
2017-11-16 0.3803 0.3935 0.3503 0.3834 105,314
2017-11-15 0.40 0.4002 0.3802 0.393 14,900
2017-11-14 0.4574 0.4574 0.4169 0.4206 8,102
2017-11-13 0.4644 0.4671 0.4251 0.453 22,627
2017-11-10 0.4899 0.4972 0.4273 0.475 34,943
2017-11-09 0.56 0.5601 0.4775 0.4801 29,102
2017-11-08 0.5838 0.5838 0.53 0.5614 22,187
2017-11-07 0.75 0.75 0.5836 0.6029 21,090
2017-11-06 0.57 0.69 0.5471 0.6801 34,141
2017-11-03 0.5615 0.5615 0.5201 0.538 25,928
2017-11-02 0.8399 0.8399 0.6201 0.6266 33,443
2017-11-01 0.9901 0.9901 0.95 0.98 5,401
2017-10-31 0.9483 0.976 0.9453 0.9701 65,479
2017-10-30 0.9595 0.9949 0.945 0.945 3,135
2017-10-27 0.97 0.98 0.9601 0.9656 5,146
2017-10-26 0.97 1.03 0.928 1.03 5,516
2017-10-25 0.9999 1.02 0.9745 0.99 700
2017-10-24 0.9999 1.04 0.99 1.02 9,510
2017-10-23 1.05 1.06 1.01 1.04 8,941
2017-10-20 1.06 1.06 1.04 1.04 2,900
2017-10-19 1.08 1.10 0.99 1.10 19,721
2017-10-18 1.11 1.11 1.07 1.075 11,168
2017-10-17 1.01 1.07 0.9796 1.07 10,902
2017-10-16 1.01 1.015 1.01 1.01 1,820
2017-10-13 1.07 1.07 0.9811 1.05 42,395
2017-10-12 1.20 1.20 1.07 1.08 31,748

» More Cobalt Intl Energy Stock Price History

To see other companies like Cobalt Intl Energy (CIE), view our stock market today for news, and other data.