Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| CIE Historical Stock Prices |
| Preferred Stock Newsletter |
| CIE Options Chain |
| CIE Message Board |
CIE (CIE) has the following price history information. Looking back at CIE historical stock prices for the last five trading days, on December 08, 2017, CIE opened at $0.45, traded as high as $0.50 and as low as $0.41, and closed at $0.43. Trading volume was a total of 618.10K shares. On December 11, 2017, CIE opened at $0.44, traded as high as $0.45 and as low as $0.39, and closed at $0.40. Trading volume was a total of 827.90K shares. On December 12, 2017, CIE opened at $0.40, traded as high as $0.41 and as low as $0.36, and closed at $0.37. Trading volume was a total of 1.14M shares. On December 13, 2017, CIE opened at $0.37, traded as high as $0.40 and as low as $0.35, and closed at $0.38. Trading volume was a total of 1.01M shares. On December 14, 2017, CIE opened at $0.38, traded as high as $0.38 and as low as $0.38, and closed at $0.38. Trading volume was a total of 0 shares.
CIE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into CIE shares, starting with a $10,000 purchase of CIE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/28/2014 | |
| End date: | 12/14/2017 | |
| Start price/share: | $271.05 | |
| End price/share: | $0.38 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -99.86% | |
| Average Annual Total Return: | -83.61% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $14.02 | |
| Years: | 3.63 | |
 | |||||
| CIE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/08/2017 | $0.45 | $0.50 | $0.41 | $0.43 | 618.10K |
| 12/11/2017 | $0.44 | $0.45 | $0.39 | $0.40 | 827.90K |
| 12/12/2017 | $0.40 | $0.41 | $0.36 | $0.37 | 1.14M |
| 12/13/2017 | $0.37 | $0.40 | $0.35 | $0.38 | 1.01M |
| 12/14/2017 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
|
| About CIE |
| Cobalt International Energy is an independent exploration and production company with operations in the deepwater U.S. Gulf of Mexico and offshore Angola and Gabon in West Africa. In the U.S. Gulf of Mexico, Co. has four discoveries: North Platte, Shenandoah, Anchor and Heidelberg. In West Africa, Co. has made seven aggregate discoveries offshore Angola on Blocks 20 (Orca, Zalophus, Golfinho and Lontra) and 21 (Cameia, Bicuar and Mavinga). Co. also has a non–operated interest in the Diaba block offshore Gabon. As of Dec 31 2016, Co. had estimated net proved reserves of 3.0 million barrels of oil, 1.20 billion cubic feet of natural gas, and 0.1 million barrels of natural gas liquids. |
| CIE Historical Closing Prices | |
| Date | Close |
| 12/08/2017 | $0.43 |
| 12/11/2017 | $0.40 |
| 12/12/2017 | $0.37 |
| 12/13/2017 | $0.38 |
| 12/14/2017 | $0.38 |
| Energy Historical Prices |
| CIE is categorized under the Energy sector; below are some other companies in the same sector:
CIL Historical Stock Prices
|
Free CIE Email Alerts:
CIE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.