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
2017-12-13 0.3779 0.379 0.3503 0.3694 24,316
2017-12-12 0.4105 0.4105 0.3601 0.3742 19,781
2017-12-11 0.4401 0.4401 0.3988 0.3988 69,940
2017-12-08 0.4599 0.4621 0.4118 0.4283 15,900
2017-12-07 0.4951 0.4953 0.4301 0.4301 8,464
2017-12-06 0.5101 0.5101 0.4821 0.5098 14,497
2017-12-05 0.535 0.535 0.461 0.4905 11,651
2017-12-04 0.53 0.55 0.5069 0.5317 23,127
2017-12-01 0.4511 0.565 0.4511 0.4842 16,307
2017-11-30 0.58 0.7687 0.5254 0.5254 121,175
2017-11-29 0.44 0.55 0.44 0.5248 48,948
2017-11-28 0.39 0.4424 0.3853 0.417 14,443
2017-11-27 0.371 0.39 0.367 0.39 1,700
2017-11-24 0.404 0.404 0.3846 0.3861 10,074
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

» 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.