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 |
Jun 12, 2017 | $3.62 | $3.74 | $3.45 | $3.50 | 570 396 |
Jun 09, 2017 | $3.81 | $3.87 | $3.60 | $3.62 | 544 939 |
Jun 08, 2017 | $3.83 | $4.11 | $3.75 | $3.76 | 615 455 |
Jun 07, 2017 | $4.31 | $4.41 | $3.81 | $3.90 | 735 099 |
Jun 06, 2017 | $3.75 | $4.34 | $3.57 | $4.29 | 937 850 |
Jun 05, 2017 | $3.69 | $3.83 | $3.45 | $3.76 | 752 680 |
Jun 02, 2017 | $3.90 | $3.98 | $3.60 | $3.72 | 1 097 846 |
Jun 01, 2017 | $3.53 | $3.90 | $3.29 | $3.72 | 774 534 |
May 31, 2017 | $3.59 | $3.68 | $3.32 | $3.39 | 770 825 |
May 30, 2017 | $4.05 | $4.05 | $3.57 | $3.60 | 602 101 |
May 26, 2017 | $3.90 | $4.05 | $3.68 | $3.85 | 633 665 |
May 25, 2017 | $4.25 | $4.49 | $3.98 | $3.99 | 538 125 |
May 24, 2017 | $4.35 | $4.62 | $4.16 | $4.37 | 583 290 |
May 23, 2017 | $4.35 | $4.50 | $4.13 | $4.23 | 413 673 |
May 22, 2017 | $4.35 | $4.65 | $4.20 | $4.35 | 611 662 |
May 19, 2017 | $4.05 | $4.34 | $3.84 | $4.21 | 570 787 |
May 18, 2017 | $4.05 | $4.20 | $3.83 | $4.02 | 427 350 |
May 17, 2017 | $4.35 | $4.44 | $4.05 | $4.06 | 425 882 |
May 16, 2017 | $4.76 | $4.95 | $4.26 | $4.44 | 640 197 |
May 15, 2017 | $4.05 | $5.10 | $3.96 | $4.71 | 1 301 763 |
May 12, 2017 | $3.98 | $4.13 | $3.77 | $3.91 | 637 056 |
May 11, 2017 | $4.02 | $4.05 | $3.75 | $3.98 | 591 177 |
May 10, 2017 | $4.35 | $4.46 | $3.86 | $3.88 | 838 234 |
May 09, 2017 | $4.49 | $4.49 | $4.20 | $4.32 | 200 525 |
May 08, 2017 | $4.05 | $4.80 | $3.95 | $4.49 | 410 277 |
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.