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 30, 2008 108.92 109.78 108.03 108.62 719,368 -1.47(-1.33%)
Apr 29, 2008 110.12 111.26 109.25 110.08 715,641 +0.29(+0.26%)
Apr 28, 2008 110.08 111.91 109.33 109.80 741,835 +3.82(+3.61%)
Apr 25, 2008 104.92 106.43 104.22 105.97 717,170 -0.34(-0.32%)
Apr 24, 2008 108.27 108.37 104.13 106.32 961,885 -6.47(-5.73%)
Apr 23, 2008 111.00 112.81 110.12 112.78 814,842 +3.66(+3.35%)
Apr 22, 2008 110.70 111.02 107.61 109.12 538,810 -0.69(-0.63%)
Apr 21, 2008 108.89 110.60 107.39 109.82 780,143 +0.73(+0.67%)
Apr 18, 2008 106.95 109.20 105.97 109.09 1,059,494 +4.87(+4.67%)
Apr 17, 2008 104.12 105.22 102.79 104.22 715,911 -1.00(-0.95%)
Apr 16, 2008 101.01 105.30 101.01 105.22 902,884 +5.81(+5.85%)
Apr 15, 2008 98.80 100.20 98.51 99.41 784,692 +3.32(+3.45%)
Apr 14, 2008 95.21 96.66 95.15 96.09 550,823 -1.03(-1.06%)
Apr 11, 2008 99.26 99.71 96.75 97.13 676,874 -0.31(-0.32%)
Apr 10, 2008 95.53 98.00 95.26 97.44 789,854 +3.98(+4.25%)
Apr 09, 2008 94.78 96.04 93.24 93.46 843,082 -3.77(-3.88%)
Apr 08, 2008 96.72 98.25 96.71 97.24 345,350 -0.97(-0.98%)
Apr 07, 2008 98.07 99.41 97.57 98.20 681,960 +1.04(+1.07%)
Apr 04, 2008 96.50 97.94 95.56 97.16 679,333 +0.80(+0.83%)
Apr 03, 2008 94.27 96.96 94.27 96.37 632,858 +2.70(+2.89%)
Apr 02, 2008 94.21 94.94 91.78 93.67 841,647 -1.39(-1.47%)
Apr 01, 2008 90.02 95.35 90.02 95.06 888,800 +5.26(+5.86%)
Mar 31, 2008 90.64 91.24 89.34 89.80 846,665 -2.22(-2.41%)
Mar 28, 2008 92.37 94.52 91.73 92.02 1,115,646 +3.95(+4.49%)
Mar 27, 2008 88.12 90.09 87.66 88.07 893,475 +1.50(+1.74%)
Mar 26, 2008 86.25 87.69 85.32 86.56 700,078 +1.69(+1.99%)
Mar 25, 2008 82.59 85.46 82.53 84.87 753,732 +1.22(+1.46%)
Mar 24, 2008 80.78 84.72 80.78 83.66 808,836 +1.22(+1.48%)
Mar 21, 2008 80.29 82.76 78.51 82.43 1,308,909 +0.00(+0.00%)
Mar 20, 2008 80.29 82.76 78.51 82.43 1,308,909 -2.37(-2.80%)
Mar 19, 2008 89.93 91.52 84.72 84.81 1,555,654 -6.52(-7.14%)
Mar 18, 2008 87.32 91.64 87.11 91.33 1,350,705 -0.43(-0.47%)
Mar 17, 2008 90.48 92.78 89.62 91.76 1,187,899 -3.77(-3.94%)
Mar 14, 2008 98.43 99.09 94.84 95.53 1,121,091 -5.57(-5.51%)
Mar 13, 2008 97.27 102.28 96.38 101.09 1,101,819 -2.29(-2.22%)
Mar 12, 2008 103.39 106.00 103.09 103.39 897,511 -1.85(-1.76%)
Mar 11, 2008 100.95 105.24 100.95 105.24 1,141,910 +8.32(+8.58%)
Mar 10, 2008 99.21 99.28 96.06 96.92 952,798 +1.15(+1.20%)
Mar 07, 2008 95.31 97.53 93.97 95.77 1,146,623 +3.46(+3.74%)
Mar 06, 2008 94.82 95.19 92.30 92.31 622,651 -3.02(-3.16%)
Mar 05, 2008 93.00 96.16 92.99 95.33 746,724 +0.67(+0.71%)
Mar 04, 2008 96.06 96.43 92.68 94.66 1,193,687 -4.75(-4.78%)
Mar 03, 2008 99.72 101.55 97.56 99.41 798,487 -2.00(-1.97%)
Feb 29, 2008 105.12 105.12 101.15 101.41 523,152 -3.38(-3.23%)
Feb 28, 2008 105.42 106.11 103.90 104.79 758,325 -1.57(-1.47%)
Feb 27, 2008 105.38 106.95 104.56 106.36 711,918 +1.91(+1.83%)
Feb 26, 2008 102.47 104.74 100.98 104.44 544,174 +1.67(+1.63%)
Feb 25, 2008 100.81 102.94 98.52 102.77 563,765 +2.45(+2.44%)
Feb 22, 2008 98.76 100.48 97.82 100.33 563,189 +1.90(+1.93%)
Feb 21, 2008 101.03 101.78 97.90 98.43 934,789 -4.43(-4.31%)
Feb 20, 2008 99.46 103.30 99.27 102.86 1,128,282 +1.38(+1.36%)
Feb 19, 2008 101.34 102.64 100.51 101.48 1,289,229 +4.48(+4.62%)
Feb 18, 2008 95.56 96.99 93.60 96.99 0 +0.00(+0.00%)
Feb 15, 2008 95.56 96.99 93.60 96.99 919,315 +4.70(+5.09%)
Feb 14, 2008 94.82 94.82 92.30 92.30 873,007 -1.08(-1.16%)
Feb 13, 2008 90.94 93.67 90.31 93.38 710,371 +2.94(+3.25%)
Feb 12, 2008 88.40 92.03 88.40 90.44 903,737 +2.04(+2.31%)
Feb 11, 2008 86.69 88.74 85.65 88.40 946,472 -3.27(-3.56%)
Feb 08, 2008 90.65 92.60 89.01 91.67 819,427 +1.73(+1.92%)
Feb 07, 2008 87.24 90.07 86.31 89.94 835,685 +2.52(+2.88%)
Feb 06, 2008 92.37 92.37 87.23 87.42 1,041,149 -4.72(-5.13%)
Feb 05, 2008 94.83 95.97 91.85 92.14 976,265 -4.53(-4.69%)
Feb 04, 2008 96.04 97.68 94.92 96.68 836,300 +2.94(+3.14%)
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.