NYSE:CIE
Delisted
Cobalt International Energy Inc Fund Price (Quote)
$0.380
+0 (+0%)
At Close: Jan 16, 2018
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.380 | $0.380 | Tuesday, 16th Jan 2018 CIE stock ended at $0.380. During the day the stock fluctuated 0% from a day low at $0.380 to a day high of $0.380. |
90 days | $0.350 | $1.13 | |
52 weeks | $0.350 | $19.65 |
Date | Open | High | Low | Close | Volume |
Dec 07, 2017 | $0.520 | $0.520 | $0.427 | $0.430 | 682 929 |
Dec 06, 2017 | $0.510 | $0.540 | $0.481 | $0.520 | 548 828 |
Dec 05, 2017 | $0.531 | $0.540 | $0.460 | $0.505 | 638 741 |
Dec 04, 2017 | $0.560 | $0.580 | $0.502 | $0.530 | 1 221 511 |
Dec 01, 2017 | $0.450 | $0.580 | $0.450 | $0.480 | 1 602 483 |
Nov 30, 2017 | $0.590 | $0.774 | $0.499 | $0.499 | 7 324 241 |
Nov 29, 2017 | $0.432 | $0.570 | $0.430 | $0.549 | 3 373 182 |
Nov 28, 2017 | $0.405 | $0.449 | $0.370 | $0.430 | 1 885 458 |
Nov 27, 2017 | $0.390 | $0.400 | $0.362 | $0.389 | 365 599 |
Nov 24, 2017 | $0.405 | $0.420 | $0.380 | $0.390 | 417 179 |
Nov 22, 2017 | $0.410 | $0.420 | $0.391 | $0.405 | 409 398 |
Nov 21, 2017 | $0.430 | $0.430 | $0.380 | $0.387 | 624 551 |
Nov 20, 2017 | $0.437 | $0.440 | $0.400 | $0.430 | 1 106 435 |
Nov 17, 2017 | $0.380 | $0.430 | $0.360 | $0.425 | 920 684 |
Nov 16, 2017 | $0.380 | $0.399 | $0.350 | $0.382 | 1 187 638 |
Nov 15, 2017 | $0.440 | $0.440 | $0.370 | $0.380 | 737 245 |
Nov 14, 2017 | $0.464 | $0.470 | $0.410 | $0.440 | 491 331 |
Nov 13, 2017 | $0.470 | $0.470 | $0.430 | $0.460 | 675 639 |
Nov 10, 2017 | $0.490 | $0.500 | $0.420 | $0.450 | 1 489 705 |
Nov 09, 2017 | $0.570 | $0.570 | $0.470 | $0.470 | 1 055 128 |
Nov 08, 2017 | $0.590 | $0.590 | $0.530 | $0.560 | 851 811 |
Nov 07, 2017 | $0.700 | $0.750 | $0.570 | $0.590 | 1 919 350 |
Nov 06, 2017 | $0.570 | $0.700 | $0.530 | $0.700 | 2 842 750 |
Nov 03, 2017 | $0.640 | $0.650 | $0.500 | $0.530 | 1 649 503 |
Nov 02, 2017 | $0.89 | $0.95 | $0.620 | $0.620 | 2 747 937 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CIE stock historical prices to predict future price movements?
Trend Analysis: Examine the CIE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CIE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.