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 31, 2009 80.10 80.30 79.31 79.93 397,485 -1.55(-1.91%)
Aug 28, 2009 81.99 82.98 81.06 81.48 358,218 -0.11(-0.13%)
Aug 27, 2009 81.96 81.97 79.94 81.59 829,346 -2.34(-2.78%)
Aug 26, 2009 84.59 84.59 82.81 83.93 548,285 +0.70(+0.84%)
Aug 25, 2009 84.45 84.58 83.08 83.23 642,399 -0.13(-0.16%)
Aug 24, 2009 83.95 84.72 83.09 83.36 658,257 +0.17(+0.21%)
Aug 21, 2009 82.01 83.58 81.82 83.19 655,012 +1.22(+1.49%)
Aug 20, 2009 80.53 82.27 80.53 81.97 409,554 +1.38(+1.72%)
Aug 19, 2009 78.56 81.18 78.56 80.59 605,800 -0.14(-0.17%)
Aug 18, 2009 80.46 80.92 79.30 80.73 727,556 +2.50(+3.19%)
Aug 17, 2009 80.73 80.73 77.92 78.24 941,543 -4.22(-5.11%)
Aug 14, 2009 85.03 85.03 81.72 82.45 728,985 -2.46(-2.90%)
Aug 13, 2009 85.48 86.13 83.96 84.91 485,042 +0.86(+1.02%)
Aug 12, 2009 83.81 85.10 83.52 84.05 503,654 +0.07(+0.08%)
Aug 11, 2009 85.22 85.83 83.26 83.99 609,165 -1.23(-1.44%)
Aug 10, 2009 85.98 86.65 84.68 85.22 527,337 -0.13(-0.16%)
Aug 07, 2009 86.05 86.86 84.76 85.35 629,420 -0.42(-0.49%)
Aug 06, 2009 86.29 86.97 85.08 85.77 525,882 +2.10(+2.51%)
Aug 05, 2009 84.13 84.76 82.75 83.67 525,362 -1.69(-1.99%)
Aug 04, 2009 85.46 86.35 84.42 85.36 377,832 -1.71(-1.96%)
Aug 03, 2009 85.03 87.17 85.03 87.07 815,296 +5.51(+6.75%)
Jul 31, 2009 81.65 81.97 80.55 81.56 717,399 +0.04(+0.05%)
Jul 30, 2009 81.65 82.20 81.16 81.53 724,607 +1.21(+1.50%)
Jul 29, 2009 81.47 82.01 79.63 80.32 763,935 -3.92(-4.65%)
Jul 28, 2009 84.23 85.14 83.03 84.24 625,775 +0.42(+0.50%)
Jul 27, 2009 83.55 83.99 82.76 83.82 296,595 +0.62(+0.74%)
Jul 24, 2009 82.59 83.46 82.30 83.20 1,327 -0.75(-0.89%)
Jul 23, 2009 81.22 84.42 81.22 83.94 865,926 +3.50(+4.35%)
Jul 22, 2009 79.97 81.24 78.62 80.45 828,133 -1.50(-1.83%)
Jul 21, 2009 81.30 82.65 80.65 81.94 1,021,978 +0.32(+0.39%)
Jul 20, 2009 81.68 81.85 79.89 81.63 519,843 +3.44(+4.40%)
Jul 17, 2009 77.55 78.36 76.96 78.19 443,847 +1.22(+1.59%)
Jul 16, 2009 76.98 77.29 75.92 76.96 569,877 -0.63(-0.81%)
Jul 15, 2009 76.02 77.97 76.02 77.59 587,962 +3.70(+5.00%)
Jul 14, 2009 73.83 74.47 73.38 73.90 524,720 +2.69(+3.78%)
Jul 13, 2009 70.01 71.46 69.81 71.21 484,385 +0.09(+0.13%)
Jul 10, 2009 70.78 71.37 70.11 71.12 268,605 -0.54(-0.76%)
Jul 09, 2009 72.46 72.46 71.32 71.66 705,848 +2.37(+3.42%)
Jul 08, 2009 69.76 70.52 67.85 69.29 855,072 -0.62(-0.88%)
Jul 07, 2009 72.13 72.13 69.74 69.91 788,594 -2.23(-3.09%)
Jul 06, 2009 72.04 72.48 70.77 72.14 1,456,414 -0.45(-0.62%)
Jul 02, 2009 74.03 74.03 72.19 72.58 883,724 -3.75(-4.91%)
Jul 01, 2009 77.52 77.52 76.32 76.33 589,306 +1.07(+1.42%)
Jun 30, 2009 75.96 76.29 74.32 75.26 986,677 -1.91(-2.48%)
Jun 29, 2009 77.58 77.58 76.51 77.18 662,988 -0.06(-0.07%)
Jun 26, 2009 78.53 78.53 76.62 77.23 375,099 +0.04(+0.06%)
Jun 25, 2009 76.04 77.36 75.89 77.19 546,939 +2.06(+2.74%)
Jun 24, 2009 75.80 76.85 74.79 75.14 662,017 +2.10(+2.88%)
Jun 23, 2009 73.07 73.67 71.09 73.03 823,902 -0.05(-0.07%)
Jun 22, 2009 74.74 75.47 72.83 73.08 775,836 -2.78(-3.67%)
Jun 19, 2009 76.95 77.19 75.62 75.86 536,700 -0.46(-0.60%)
Jun 18, 2009 75.93 77.07 74.63 76.32 495,724 +0.51(+0.67%)
Jun 17, 2009 76.30 76.45 74.21 75.81 891,755 -1.32(-1.71%)
Jun 16, 2009 78.95 79.93 76.95 77.13 1,059,655 -4.42(-5.42%)
Jun 15, 2009 83.06 83.31 80.52 81.55 421,801 -3.95(-4.62%)
Jun 12, 2009 85.60 85.60 84.29 85.50 396,285 -1.19(-1.38%)
Jun 11, 2009 85.88 87.85 84.84 86.69 491,012 +1.19(+1.39%)
Jun 10, 2009 86.15 86.26 83.98 85.50 639,192 +1.08(+1.28%)
Jun 09, 2009 84.71 84.81 83.30 84.42 661,896 -1.14(-1.33%)
Jun 08, 2009 84.66 85.89 83.91 85.56 520,270 -1.57(-1.80%)
Jun 05, 2009 88.65 89.37 86.24 87.13 819,013 +0.83(+0.96%)
Jun 04, 2009 84.76 86.56 84.43 86.30 749,897 +2.81(+3.37%)
Jun 03, 2009 85.78 85.78 82.40 83.49 825,732 -3.30(-3.80%)
Jun 02, 2009 87.18 87.99 85.46 86.78 598,261 -1.27(-1.44%)
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.