Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnooc Ltd (NY: CEO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 105.35 106.04 104.66 105.91 331,928 -0.91(-0.85%)
Mar 28, 2014 108.39 109.11 106.34 106.82 653,339 -3.80(-3.43%)
Mar 27, 2014 110.06 111.00 109.42 110.62 221,825 +2.30(+2.13%)
Mar 26, 2014 109.16 109.67 108.30 108.31 163,802 -0.66(-0.61%)
Mar 25, 2014 108.41 109.35 107.86 108.98 235,966 +0.02(+0.02%)
Mar 24, 2014 109.85 110.78 108.14 108.95 172,581 +1.48(+1.38%)
Mar 21, 2014 107.91 109.03 107.24 107.48 315,851 +2.50(+2.38%)
Mar 20, 2014 104.65 105.70 103.78 104.98 192,742 -0.42(-0.40%)
Mar 19, 2014 106.20 106.83 105.16 105.40 200,716 +0.74(+0.71%)
Mar 18, 2014 104.81 105.60 104.34 104.66 216,206 +0.50(+0.48%)
Mar 17, 2014 104.36 105.05 103.99 104.16 128,516 +0.01(+0.01%)
Mar 14, 2014 104.38 105.20 103.69 104.14 177,073 +0.97(+0.94%)
Mar 13, 2014 104.65 105.00 102.73 103.17 288,833 -2.17(-2.06%)
Mar 12, 2014 105.01 105.61 104.42 105.34 216,949 +0.19(+0.18%)
Mar 11, 2014 106.53 106.74 105.01 105.15 523,067 -4.33(-3.96%)
Mar 10, 2014 108.84 109.52 108.14 109.48 268,387 -2.50(-2.24%)
Mar 07, 2014 112.71 112.71 111.20 111.99 144,925 -1.40(-1.24%)
Mar 06, 2014 112.89 114.06 112.81 113.39 104,623 +1.54(+1.38%)
Mar 05, 2014 111.37 111.86 110.59 111.85 249,587 -2.21(-1.94%)
Mar 04, 2014 114.05 114.24 113.03 114.06 108,857 +1.33(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.