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 (%)
Apr 28, 2006 49.61 50.92 49.40 50.58 415,200 +0.26(+0.51%)
Apr 27, 2006 50.32 50.32 50.32 50.32 0 +0.00(+0.00%)
Apr 26, 2006 51.57 51.66 50.19 50.32 792,313 -1.12(-2.18%)
Apr 25, 2006 51.42 51.92 50.78 51.44 501,673 -1.11(-2.11%)
Apr 24, 2006 52.67 52.68 52.10 52.55 229,014 -1.22(-2.28%)
Apr 21, 2006 53.04 53.93 52.92 53.77 288,188 +0.43(+0.80%)
Apr 20, 2006 54.38 55.09 52.73 53.34 370,084 -0.12(-0.23%)
Apr 19, 2006 53.10 53.83 52.30 53.47 455,739 +0.56(+1.05%)
Apr 18, 2006 52.00 53.20 51.85 52.91 206,128 +1.34(+2.60%)
Apr 17, 2006 50.26 51.66 50.23 51.57 370,737 +1.47(+2.93%)
Apr 13, 2006 49.31 50.13 49.56 50.10 186,840 +0.79(+1.60%)
Apr 12, 2006 49.64 49.86 49.25 49.31 289,822 +0.67(+1.37%)
Apr 11, 2006 49.25 49.37 48.63 48.65 360,112 -0.66(-1.34%)
Apr 10, 2006 48.94 49.43 48.94 49.31 310,582 +1.02(+2.12%)
Apr 07, 2006 48.24 48.69 48.07 48.29 274,293 +0.57(+1.19%)
Apr 06, 2006 47.93 48.03 47.56 47.72 453,941 -0.69(-1.42%)
Apr 05, 2006 48.14 48.63 47.90 48.40 362,401 +0.23(+0.48%)
Apr 04, 2006 47.85 48.41 47.69 48.17 376,622 -0.16(-0.33%)
Apr 03, 2006 48.09 48.82 48.09 48.33 319,410 +0.50(+1.05%)
Mar 31, 2006 47.62 47.99 47.22 47.83 396,238 -0.26(-0.53%)
Mar 30, 2006 47.58 48.11 47.57 48.08 213,975 +0.66(+1.39%)
Mar 29, 2006 46.86 47.49 46.83 47.42 328,073 +0.22(+0.47%)
Mar 28, 2006 47.40 48.14 47.14 47.20 515,567 -0.92(-1.92%)
Mar 27, 2006 49.09 49.12 47.90 48.13 757,658 -1.61(-3.23%)
Mar 24, 2006 50.09 50.24 49.52 49.74 378,911 -0.67(-1.33%)
Mar 23, 2006 50.22 51.03 49.96 50.41 280,832 +1.07(+2.17%)
Mar 22, 2006 49.00 49.67 48.94 49.34 257,293 -0.20(-0.40%)
Mar 21, 2006 49.17 49.81 48.85 49.53 321,208 +0.74(+1.52%)
Mar 20, 2006 49.15 49.86 48.79 48.79 194,849 -0.15(-0.31%)
Mar 17, 2006 49.25 49.48 48.95 48.95 194,359 -0.86(-1.72%)
Mar 16, 2006 49.42 50.03 49.25 49.80 275,601 +0.31(+0.63%)
Mar 15, 2006 48.94 49.58 48.94 49.49 330,525 +0.35(+0.71%)
Mar 14, 2006 48.49 49.25 48.07 49.14 363,055 +0.24(+0.49%)
Mar 13, 2006 48.38 49.25 48.38 48.90 211,850 +0.53(+1.09%)
Mar 10, 2006 47.59 48.45 47.41 48.38 172,128 +0.20(+0.42%)
Mar 09, 2006 48.81 49.00 48.18 48.18 188,638 -0.67(-1.37%)
Mar 08, 2006 49.26 49.27 48.29 48.84 442,498 -0.77(-1.55%)
Mar 07, 2006 50.35 50.35 49.31 49.61 272,986 -1.98(-3.83%)
Mar 06, 2006 52.06 52.13 51.47 51.59 157,416 -0.79(-1.51%)
Mar 03, 2006 51.91 52.49 51.67 52.38 154,147 +0.00(+0.00%)
Mar 02, 2006 51.69 52.48 51.67 52.38 248,629 +0.78(+1.51%)
Mar 01, 2006 51.20 51.60 51.05 51.60 227,052 +0.90(+1.77%)
Feb 28, 2006 51.36 51.49 50.24 50.70 645,685 -0.65(-1.27%)
Feb 27, 2006 52.46 52.46 51.01 51.36 202,696 -1.32(-2.50%)
Feb 24, 2006 52.64 52.79 52.48 52.67 290,149 +0.73(+1.40%)
Feb 23, 2006 51.94 52.18 51.41 51.94 225,581 +0.41(+0.80%)
Feb 22, 2006 52.11 52.11 51.30 51.53 176,705 -0.32(-0.61%)
Feb 21, 2006 51.30 51.93 51.23 51.85 212,013 +1.44(+2.86%)
Feb 17, 2006 50.16 50.59 49.99 50.41 241,927 -0.18(-0.36%)
Feb 16, 2006 49.49 50.68 49.46 50.59 220,840 +0.43(+0.87%)
Feb 15, 2006 50.87 50.99 49.83 50.16 268,082 -1.14(-2.23%)
Feb 14, 2006 51.08 51.51 50.71 51.30 381,363 +0.75(+1.48%)
Feb 13, 2006 50.71 51.41 50.29 50.56 246,177 -0.76(-1.49%)
Feb 10, 2006 51.94 52.00 51.01 51.32 262,687 -0.07(-0.13%)
Feb 09, 2006 51.75 52.00 51.14 51.39 343,766 -0.61(-1.18%)
Feb 08, 2006 52.02 52.18 51.45 52.00 335,593 -0.10(-0.19%)
Feb 07, 2006 53.61 53.61 51.88 52.10 274,130 -1.76(-3.26%)
Feb 06, 2006 53.22 54.01 53.22 53.85 312,381 +3.08(+6.06%)
Feb 03, 2006 50.41 51.20 49.89 50.78 220,840 -0.18(-0.36%)
Feb 02, 2006 52.00 52.09 50.32 50.96 1,012,173 -2.17(-4.09%)
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.