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 (%)
Aug 29, 2008 94.97 96.65 94.97 95.29 0 +0.72(+0.76%)
Aug 28, 2008 94.88 96.09 92.99 94.56 867,772 -1.46(-1.52%)
Aug 27, 2008 91.65 96.50 91.65 96.02 1,966,864 +6.88(+7.72%)
Aug 26, 2008 86.65 89.55 86.65 89.14 803,507 +2.64(+3.06%)
Aug 25, 2008 87.47 88.17 86.33 86.50 540,886 +0.21(+0.24%)
Aug 22, 2008 87.51 87.74 85.55 86.29 684,639 -1.75(-1.99%)
Aug 21, 2008 86.74 88.83 85.65 88.04 1,019,189 +1.14(+1.31%)
Aug 20, 2008 83.04 87.03 82.96 86.90 2,129,670 +6.10(+7.55%)
Aug 19, 2008 79.99 81.51 78.67 80.80 1,031,004 -0.79(-0.97%)
Aug 18, 2008 82.40 83.59 81.36 81.59 703,512 -0.62(-0.76%)
Aug 15, 2008 84.12 84.42 81.69 82.21 0 -4.40(-5.08%)
Aug 14, 2008 87.72 87.72 85.63 86.61 1,891,538 +1.83(+2.16%)
Aug 13, 2008 81.11 85.77 80.75 84.78 1,537,004 +5.70(+7.20%)
Aug 12, 2008 78.91 79.82 78.91 79.09 736,187 -0.97(-1.21%)
Aug 11, 2008 79.99 80.75 79.20 80.06 748,442 -1.78(-2.18%)
Aug 08, 2008 82.59 82.59 80.75 81.84 856,980 -1.33(-1.60%)
Aug 07, 2008 84.18 84.89 83.00 83.17 1,024,379 -4.21(-4.82%)
Aug 06, 2008 84.41 87.53 84.41 87.38 713,237 +1.73(+2.02%)
Aug 05, 2008 86.12 86.12 84.28 85.65 524,384 -0.85(-0.98%)
Aug 04, 2008 89.99 90.03 85.83 86.50 899,180 -4.43(-4.87%)
Aug 01, 2008 91.06 91.68 89.79 90.92 484,694 +0.76(+0.85%)
Jul 31, 2008 91.76 91.79 89.85 90.16 530,205 -2.06(-2.23%)
Jul 30, 2008 88.88 92.76 88.47 92.22 1,039,200 +3.92(+4.43%)
Jul 29, 2008 88.30 88.78 86.35 88.30 827,461 -0.31(-0.35%)
Jul 28, 2008 89.14 89.88 88.32 88.61 811,453 -0.06(-0.07%)
Jul 25, 2008 88.53 90.20 88.09 88.67 866,698 -1.31(-1.45%)
Jul 24, 2008 91.46 92.37 89.53 89.98 1,039,068 -2.84(-3.06%)
Jul 23, 2008 93.34 94.78 92.17 92.82 833,746 -1.05(-1.12%)
Jul 22, 2008 94.43 94.52 92.58 93.87 951,171 -1.50(-1.57%)
Jul 21, 2008 94.52 95.73 93.66 95.37 791,522 +1.13(+1.20%)
Jul 18, 2008 94.19 95.98 94.08 94.24 891,083 -1.87(-1.95%)
Jul 17, 2008 96.65 98.75 94.78 96.11 1,151,497 -1.58(-1.62%)
Jul 16, 2008 96.57 97.74 94.44 97.69 975,738 +0.76(+0.78%)
Jul 15, 2008 99.41 100.55 96.66 96.93 1,014,112 -4.84(-4.76%)
Jul 14, 2008 103.21 103.21 101.12 101.78 430,239 -0.67(-0.66%)
Jul 11, 2008 102.52 103.49 100.75 102.45 843,100 -2.00(-1.92%)
Jul 10, 2008 101.55 104.58 99.90 104.45 1,098,504 +4.64(+4.65%)
Jul 09, 2008 103.24 103.49 99.78 99.81 670,975 -3.66(-3.54%)
Jul 08, 2008 101.57 103.69 99.76 103.48 1,353,804 +1.20(+1.17%)
Jul 07, 2008 105.34 105.68 101.14 102.28 900,561 -2.33(-2.22%)
Jul 04, 2008 105.92 106.06 102.27 104.60 852,144 +0.00(+0.00%)
Jul 03, 2008 105.92 106.06 102.27 104.60 852,144 -2.40(-2.24%)
Jul 02, 2008 109.29 110.58 106.41 107.00 1,188,504 +2.17(+2.07%)
Jul 01, 2008 105.22 105.61 102.93 104.83 740,222 -1.33(-1.26%)
Jun 30, 2008 105.52 107.01 105.02 106.16 620,355 +4.23(+4.15%)
Jun 27, 2008 103.97 103.97 101.88 101.93 536,237 -0.65(-0.64%)
Jun 26, 2008 103.00 104.84 102.25 102.58 719,694 -2.03(-1.94%)
Jun 25, 2008 104.87 105.83 103.63 104.61 1,261,184 +2.27(+2.22%)
Jun 24, 2008 101.84 103.37 100.33 102.34 783,610 +0.59(+0.58%)
Jun 23, 2008 99.72 101.92 99.72 101.75 680,224 +4.64(+4.77%)
Jun 20, 2008 99.76 100.53 96.81 97.12 796,164 -2.72(-2.73%)
Jun 19, 2008 100.72 103.35 99.47 99.84 1,200,269 -3.22(-3.12%)
Jun 18, 2008 104.60 104.60 101.55 103.06 651,951 -0.81(-0.78%)
Jun 17, 2008 104.67 105.97 103.62 103.87 794,696 +1.66(+1.62%)
Jun 16, 2008 102.11 103.68 102.02 102.21 527,588 -0.38(-0.37%)
Jun 13, 2008 101.72 102.89 100.84 102.59 583,940 -1.17(-1.13%)
Jun 12, 2008 103.84 105.07 103.03 103.76 748,884 +0.67(+0.65%)
Jun 11, 2008 102.79 103.84 101.70 103.09 829,106 +0.95(+0.94%)
Jun 10, 2008 103.07 104.93 101.53 102.14 1,278,526 -3.21(-3.05%)
Jun 09, 2008 104.13 106.30 104.02 105.35 993,871 +0.57(+0.54%)
Jun 06, 2008 106.10 107.86 104.60 104.78 1,271,456 -1.73(-1.63%)
Jun 05, 2008 102.17 106.59 102.08 106.51 1,117,011 +3.90(+3.80%)
Jun 04, 2008 104.58 104.67 102.39 102.61 852,810 -4.22(-3.95%)
Jun 03, 2008 107.48 109.31 106.29 106.83 924,170 -1.95(-1.79%)
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.