CIE - Cobalt International Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20171.121.121.031.041.04168,400
Oct 19, 20171.091.120.991.111.11634,800
Oct 18, 20171.051.131.041.081.08195,900
Oct 17, 20171.021.080.971.061.06523,600
Oct 16, 20171.041.041.001.011.01192,800
Oct 13, 20171.081.100.961.051.05920,800
Oct 12, 20171.121.151.061.081.08630,800
Oct 11, 20171.171.191.101.121.12859,600
Oct 10, 20171.231.271.171.171.17552,200
Oct 09, 20171.261.301.191.221.22191,800
Oct 06, 20171.321.341.191.271.271,008,100
Oct 05, 20171.281.361.261.331.33573,800
Oct 04, 20171.381.381.261.291.29658,700
Oct 03, 20171.401.401.321.361.36402,400
Oct 02, 20171.421.471.351.371.37778,300
Sep 29, 20171.481.501.421.431.43387,100
Sep 28, 20171.591.591.431.501.50863,100
Sep 27, 20171.641.641.551.551.55426,800
Sep 26, 20171.731.761.621.641.64395,500
Sep 25, 20171.731.771.711.731.73464,600
Sep 22, 20171.711.751.661.691.69269,400
Sep 21, 20171.731.751.711.711.71199,200
Sep 20, 20171.741.771.701.731.73369,300
Sep 19, 20171.751.761.691.741.74354,100
Sep 18, 20171.751.751.681.731.73415,700
Sep 15, 20171.751.771.691.731.73703,500
Sep 14, 20171.701.751.671.721.72486,400
Sep 13, 20171.701.781.681.701.70852,200
Sep 12, 20171.691.731.661.701.70544,200
Sep 11, 20171.741.751.581.691.69522,100
Sep 08, 20171.811.821.711.741.74783,400
Sep 07, 20171.791.831.731.811.81498,600
Sep 06, 20171.871.881.771.791.79415,200
Sep 05, 20171.911.951.821.831.83352,700
Sep 01, 20171.882.001.861.901.90339,100
Aug 31, 20171.841.971.751.881.881,092,200
Aug 30, 20171.811.841.771.811.81192,000
Aug 29, 20171.791.871.751.831.83258,400
Aug 28, 20171.961.961.751.831.83581,600
Aug 25, 20171.952.041.911.981.98245,800
Aug 24, 20171.971.991.921.941.94136,200
Aug 23, 20171.982.051.971.981.98151,100
Aug 22, 20172.002.111.961.981.98327,000
Aug 21, 20171.942.051.861.991.99475,200
Aug 18, 20172.102.111.961.971.97601,900
Aug 17, 20172.112.212.052.092.09488,300
Aug 16, 20172.212.292.122.122.12489,100
Aug 15, 20172.192.252.112.222.22300,600
Aug 14, 20172.262.312.212.222.22267,200
Aug 11, 20172.182.252.132.242.24135,100
Aug 10, 20172.232.282.122.172.17209,700
Aug 09, 20172.292.352.242.252.25344,500
Aug 08, 20171.852.401.822.252.25852,400
Aug 07, 20172.192.202.082.122.12358,200
Aug 04, 20172.182.232.112.192.19431,100
Aug 03, 20172.282.392.102.152.15614,000
Aug 02, 20172.382.492.222.292.29600,000
Aug 01, 20172.652.662.362.382.38837,000
Jul 31, 20172.522.632.462.582.58443,600
Jul 28, 20172.502.652.502.532.53379,000
Jul 27, 20172.512.572.482.512.51241,900
Jul 26, 20172.542.602.432.532.53348,900
Jul 25, 20172.372.582.362.502.50512,100
Jul 24, 20172.532.532.312.332.33446,000
Jul 21, 20172.522.522.362.482.48790,700
Jul 20, 20172.622.792.492.522.521,205,400
Jul 19, 20172.522.632.462.622.62760,600
Jul 18, 20172.612.692.442.482.48440,800
Jul 17, 20172.382.692.382.612.61967,800
Jul 14, 20172.492.572.392.412.41554,000
Jul 13, 20172.642.662.432.512.511,153,800
Jul 12, 20172.302.362.202.292.29459,200
Jul 11, 20172.252.262.142.232.23410,700
Jul 10, 20172.412.412.152.252.25929,700
Jul 07, 20172.192.432.122.382.38839,400
Jul 06, 20172.322.442.182.232.23598,800
Jul 05, 20172.462.502.282.362.361,176,700
Jul 03, 20172.492.582.452.512.51234,600
Jun 30, 20172.442.532.402.472.47861,700
Jun 29, 20172.412.532.382.432.431,003,800
Jun 28, 20172.602.632.402.432.43880,700
Jun 27, 20172.452.912.422.592.591,256,900
Jun 26, 20172.422.522.382.422.42883,900
Jun 23, 20172.502.522.362.382.384,434,000
Jun 22, 20172.602.602.362.502.501,637,300
Jun 21, 20172.912.972.462.612.612,910,800
Jun 20, 20172.943.052.792.972.971,726,100
Jun 19, 20172.654.102.653.123.12903,900
Jun 19, 20171/15 Stock Split
Jun 16, 20173.453.603.003.153.1514,265,900
Jun 15, 20173.453.453.153.303.308,559,600
Jun 14, 20173.453.753.303.453.457,059,700
Jun 13, 20173.003.603.003.603.6012,241,500
Jun 12, 20173.603.753.453.453.458,868,000
Jun 09, 20173.753.903.603.603.608,197,700
Jun 08, 20173.754.053.753.753.759,220,100
Jun 07, 20174.354.353.753.903.9011,042,000
Jun 06, 20173.754.353.604.354.3514,091,500
Jun 05, 20173.753.903.453.753.7511,338,400
Jun 02, 20173.904.053.603.753.7516,523,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...