The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cobalt International Energy

  • CIE
  • NYSE
  • Oil and Gas
  • Latest 15.35
  • Currency US$
  • Change -0.04
  • Percent Change -0.26 %
  • Volume 1,761,026
  • Fri Aug 29, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 15.35 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 15.49 15.24 15.45 15.35 1,761,026
Aug 28 15.42 14.91 15.03 15.39 2,826,215
Aug 27 15.11 14.96 15.04 15.04 1,073,274
Aug 26 15.32 15.04 15.15 15.04 1,923,114
Aug 25 15.11 14.95 14.97 15.08 1,003,078
Aug 22 15.07 14.78 15.00 14.90 1,200,841
Aug 21 15.05 14.68 14.83 15.02 1,740,551
Aug 20 14.80 14.48 14.71 14.78 1,937,188
Aug 19 14.94 14.65 14.74 14.75 1,757,378
Aug 18 14.72 14.51 14.68 14.71 2,368,594
Aug 15 14.61 14.27 14.40 14.61 1,769,724
Aug 14 14.78 14.24 14.72 14.32 9,963,774
Aug 13 14.87 14.58 14.59 14.77 4,443,794
Aug 12 14.75 14.56 14.75 14.65 4,368,085
Aug 11 14.56 14.18 14.28 14.55 3,656,242
Aug 8 14.21 13.61 13.72 14.20 3,350,451
Aug 7 14.12 13.54 14.04 13.66 5,315,699
Aug 6 14.19 13.90 14.06 14.04 4,646,036
Aug 5 14.69 14.00 14.50 14.22 17,346,201
Aug 4 16.03 15.56 15.76 15.97 2,938,267
Aug 1 16.04 15.45 15.97 15.74 3,068,492
Jul 31 16.16 15.76 15.98 16.02 2,793,862
Jul 30 16.34 16.04 16.19 16.06 1,562,508
Jul 29 16.49 16.02 16.32 16.10 3,096,963
Jul 28 16.66 16.16 16.59 16.30 3,662,437
Jul 25 16.80 16.54 16.80 16.61 1,630,746
Jul 24 16.92 16.74 16.91 16.87 2,201,052
Jul 23 16.86 16.56 16.69 16.85 2,458,329
Jul 22 16.72 16.48 16.56 16.67 2,014,686
Jul 21 16.64 16.33 16.45 16.51 1,526,926
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.