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 (%)
Jun 30, 2006 80.45 80.78 79.93 80.38 206,700 -0.41(-0.51%)
Jun 29, 2006 78.05 81.00 78.05 80.79 416,700 +3.57(+4.62%)
Jun 28, 2006 76.35 77.46 76.07 77.22 253,900 +2.42(+3.24%)
Jun 27, 2006 75.40 76.41 74.79 74.80 255,200 -0.28(-0.37%)
Jun 26, 2006 74.62 75.30 74.17 75.08 228,600 -0.99(-1.30%)
Jun 23, 2006 74.95 76.70 74.90 76.07 206,300 +0.73(+0.97%)
Jun 22, 2006 74.60 76.06 74.49 75.34 302,100 -0.91(-1.19%)
Jun 21, 2006 73.82 76.26 73.55 76.25 322,400 +2.43(+3.29%)
Jun 20, 2006 73.57 74.95 73.52 73.82 163,100 +0.50(+0.68%)
Jun 19, 2006 76.21 76.21 73.12 73.32 216,100 -2.89(-3.79%)
Jun 16, 2006 76.85 76.92 74.63 76.21 466,900 +0.36(+0.47%)
Jun 15, 2006 73.50 75.90 73.12 75.85 850,200 +6.35(+9.14%)
Jun 14, 2006 67.20 69.50 67.20 69.50 281,400 +2.31(+3.44%)
Jun 13, 2006 68.30 68.33 66.86 67.19 203,800 -1.66(-2.41%)
Jun 12, 2006 71.35 71.99 68.85 68.85 153,300 -2.50(-3.50%)
Jun 09, 2006 72.50 72.56 70.65 71.35 205,300 -1.14(-1.57%)
Jun 08, 2006 72.15 72.60 69.46 72.49 265,600 -0.29(-0.40%)
Jun 07, 2006 74.85 74.90 72.75 72.78 203,500 -2.27(-3.02%)
Jun 06, 2006 75.45 76.17 74.75 75.05 232,600 +0.32(+0.43%)
Jun 05, 2006 77.15 77.44 74.60 74.73 315,000 -1.87(-2.44%)
Jun 02, 2006 77.00 77.19 76.44 76.60 168,400 +0.27(+0.35%)
Jun 01, 2006 74.70 76.33 74.42 76.33 220,000 -0.62(-0.81%)
May 31, 2006 75.86 76.95 75.75 76.95 86,200 +1.19(+1.57%)
May 30, 2006 77.00 77.38 75.75 75.76 230,600 -2.48(-3.17%)
May 26, 2006 77.84 78.38 77.40 78.24 133,900 +0.65(+0.84%)
May 25, 2006 75.70 77.70 75.70 77.59 245,800 +2.29(+3.04%)
May 24, 2006 76.80 76.81 74.65 75.30 229,300 -2.12(-2.74%)
May 23, 2006 76.85 78.85 76.85 77.42 251,800 +3.52(+4.76%)
May 22, 2006 75.75 75.80 73.00 73.90 315,000 -4.08(-5.23%)
May 19, 2006 78.21 78.24 76.21 77.98 165,400 +1.52(+1.99%)
May 18, 2006 77.35 78.19 76.45 76.46 163,400 -0.76(-0.98%)
May 17, 2006 80.18 80.18 77.15 77.22 136,200 -2.21(-2.78%)
May 16, 2006 78.65 80.37 78.60 79.43 78,400 +0.58(+0.74%)
May 15, 2006 79.73 79.80 78.20 78.85 193,000 -1.13(-1.41%)
May 12, 2006 82.35 82.45 79.94 79.98 136,800 -2.47(-3.00%)
May 11, 2006 84.00 84.62 82.25 82.45 174,900 -1.79(-2.12%)
May 10, 2006 83.75 84.33 83.06 84.24 208,400 +0.29(+0.35%)
May 09, 2006 83.75 84.61 83.70 83.95 138,000 -0.25(-0.30%)
May 08, 2006 84.80 84.80 83.59 84.20 239,900 -0.60(-0.71%)
May 05, 2006 83.85 84.80 83.72 84.80 86,200 +1.60(+1.92%)
May 04, 2006 83.80 84.00 82.51 83.20 183,600 +0.27(+0.33%)
May 03, 2006 83.78 83.83 82.40 82.93 255,500 -0.85(-1.01%)
May 02, 2006 82.81 83.78 82.81 83.78 243,900 +1.48(+1.80%)
May 01, 2006 83.15 83.18 82.20 82.30 169,400 -0.38(-0.46%)
Apr 28, 2006 81.10 83.23 80.75 82.68 254,000 +0.42(+0.51%)
Apr 27, 2006 82.26 82.26 82.26 82.26 0 +0.00(+0.00%)
Apr 26, 2006 84.30 84.45 82.05 82.26 484,700 -1.83(-2.18%)
Apr 25, 2006 84.05 84.87 83.00 84.09 306,900 -1.81(-2.11%)
Apr 24, 2006 86.10 86.12 85.17 85.90 140,100 -2.00(-2.28%)
Apr 21, 2006 86.70 88.15 86.50 87.90 176,300 +0.70(+0.80%)
Apr 20, 2006 88.89 90.06 86.19 87.20 226,400 -0.20(-0.23%)
Apr 19, 2006 86.80 88.00 85.50 87.40 278,800 +0.91(+1.05%)
Apr 18, 2006 85.00 86.97 84.76 86.49 126,100 +2.19(+2.60%)
Apr 17, 2006 82.15 84.44 82.11 84.30 226,800 +2.40(+2.93%)
Apr 13, 2006 80.61 81.95 81.02 81.90 114,300 +1.29(+1.60%)
Apr 12, 2006 81.15 81.50 80.50 80.61 177,300 +1.09(+1.37%)
Apr 11, 2006 80.50 80.70 79.49 79.52 220,300 -1.08(-1.34%)
Apr 10, 2006 80.00 80.80 80.00 80.60 190,000 +1.67(+2.12%)
Apr 07, 2006 78.85 79.59 78.57 78.93 167,800 +0.93(+1.19%)
Apr 06, 2006 78.35 78.51 77.74 78.00 277,700 -1.12(-1.42%)
Apr 05, 2006 78.70 79.50 78.30 79.12 221,700 +0.38(+0.48%)
Apr 04, 2006 78.22 79.13 77.95 78.74 230,400 -0.26(-0.33%)
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.