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 (%)
Jul 31, 2014 127.66 127.66 125.94 126.26 192,028 -1.77(-1.38%)
Jul 30, 2014 129.65 129.78 127.35 128.03 152,059 +0.36(+0.28%)
Jul 29, 2014 128.39 128.46 127.35 127.68 197,810 -2.02(-1.55%)
Jul 28, 2014 129.03 129.69 128.24 129.69 140,187 -0.38(-0.29%)
Jul 25, 2014 129.01 130.52 129.01 130.07 254,709 +1.18(+0.91%)
Jul 24, 2014 128.54 129.28 128.29 128.89 142,748 +1.11(+0.87%)
Jul 23, 2014 128.25 128.56 127.72 127.78 166,741 +0.09(+0.07%)
Jul 22, 2014 126.77 128.31 126.58 127.69 305,835 +2.43(+1.94%)
Jul 21, 2014 124.60 125.45 124.35 125.26 163,027 +0.56(+0.45%)
Jul 18, 2014 124.54 125.00 124.29 124.70 108,864 +0.45(+0.36%)
Jul 17, 2014 124.91 125.47 124.07 124.25 265,892 -1.77(-1.41%)
Jul 16, 2014 124.80 126.07 124.80 126.03 221,755 +1.82(+1.47%)
Jul 15, 2014 124.06 124.75 123.41 124.20 351,219 -0.43(-0.34%)
Jul 14, 2014 124.05 124.86 123.92 124.63 450,192 +1.33(+1.08%)
Jul 11, 2014 123.64 123.78 123.01 123.30 388,528 -1.19(-0.96%)
Jul 10, 2014 122.62 124.69 121.86 124.50 389,995 +0.01(+0.01%)
Jul 09, 2014 124.24 124.96 124.08 124.49 379,883 -1.04(-0.83%)
Jul 08, 2014 125.37 125.80 124.71 125.53 150,746 -0.49(-0.39%)
Jul 07, 2014 125.78 126.02 125.00 126.02 242,379 -4.29(-3.30%)
Jul 03, 2014 129.52 130.31 130.31 130.31 238,292 +0.41(+0.32%)
Jul 02, 2014 129.75 130.23 129.43 129.90 150,953 +0.86(+0.66%)
Jul 01, 2014 128.22 129.11 128.22 129.04 149,292 +0.91(+0.71%)
Jun 30, 2014 128.06 128.38 127.80 128.13 112,804 -0.11(-0.08%)
Jun 27, 2014 127.46 128.24 127.08 128.24 104,164 +0.66(+0.52%)
Jun 26, 2014 127.43 127.79 126.79 127.58 288,632 +3.03(+2.43%)
Jun 25, 2014 123.93 124.64 123.64 124.55 156,192 +0.39(+0.31%)
Jun 24, 2014 125.34 126.15 123.78 124.16 261,639 -2.76(-2.17%)
Jun 23, 2014 127.08 127.50 126.57 126.92 227,692 -2.50(-1.93%)
Jun 20, 2014 129.75 129.96 128.75 129.42 152,986 -0.75(-0.58%)
Jun 19, 2014 130.02 130.43 129.72 130.17 158,760 +0.01(+0.01%)
Jun 18, 2014 129.08 130.26 128.37 130.16 217,812 +1.74(+1.35%)
Jun 17, 2014 128.06 128.59 127.96 128.43 190,027 +1.09(+0.86%)
Jun 16, 2014 128.24 128.34 127.08 127.33 128,257 -0.10(-0.08%)
Jun 13, 2014 127.46 127.83 126.76 127.43 213,698 +2.36(+1.89%)
Jun 12, 2014 125.42 125.75 124.64 125.07 192,447 +1.38(+1.11%)
Jun 11, 2014 123.81 124.37 123.46 123.69 102,772 -0.77(-0.61%)
Jun 10, 2014 125.19 125.47 124.39 124.46 166,949 +2.74(+2.25%)
Jun 06, 2014 122.28 122.72 121.72 121.72 142,208 -0.32(-0.26%)
Jun 05, 2014 122.91 123.34 120.74 122.04 269,286 -0.15(-0.12%)
Jun 04, 2014 122.71 122.72 121.80 122.19 131,810 -1.06(-0.86%)
Jun 03, 2014 122.54 123.60 122.21 123.25 223,826 +2.15(+1.78%)
Jun 02, 2014 120.71 121.39 120.45 121.09 225,316 +1.64(+1.37%)
May 30, 2014 121.05 121.19 119.32 119.45 374,841 -3.79(-3.07%)
May 29, 2014 122.95 123.27 122.34 123.24 151,194 -0.52(-0.42%)
May 28, 2014 124.25 124.72 123.63 123.77 191,316 +0.47(+0.39%)
May 27, 2014 124.58 125.04 122.87 123.29 230,683 -0.06(-0.05%)
May 23, 2014 124.88 123.36 123.36 123.36 248,971 +0.80(+0.65%)
May 22, 2014 122.27 123.37 121.97 122.55 164,012 +1.64(+1.36%)
May 21, 2014 120.93 121.32 120.60 120.91 178,879 +2.30(+1.93%)
May 20, 2014 119.04 119.04 118.26 118.62 80,166 -0.88(-0.74%)
May 19, 2014 119.60 119.87 119.02 119.50 89,636 -0.01(-0.01%)
May 16, 2014 119.08 119.84 119.00 119.51 146,488 +0.92(+0.78%)
May 15, 2014 117.91 118.60 117.59 118.59 110,688 -0.25(-0.21%)
May 14, 2014 119.36 119.75 118.78 118.84 152,607 +0.34(+0.29%)
May 13, 2014 117.62 119.05 117.56 118.50 212,843 +1.70(+1.46%)
May 12, 2014 116.50 117.15 116.28 116.80 175,131 +1.14(+0.99%)
May 09, 2014 115.69 115.78 115.29 115.65 86,937 +0.61(+0.53%)
May 08, 2014 115.12 115.60 114.72 115.04 153,335 +1.09(+0.95%)
May 07, 2014 113.19 114.34 113.08 113.95 205,220 -0.18(-0.16%)
May 06, 2014 113.42 114.66 113.42 114.13 99,847 +0.57(+0.50%)
May 05, 2014 113.54 113.93 113.23 113.56 177,363 -1.29(-1.12%)
May 02, 2014 114.70 115.22 114.09 114.85 112,594 -0.04(-0.04%)
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.