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, 2011 130.33 131.29 129.23 130.13 387,233 +2.54(+1.99%)
Aug 30, 2011 125.35 128.09 124.53 127.58 342,477 +2.33(+1.86%)
Aug 29, 2011 123.12 125.39 123.05 125.25 227,408 +5.01(+4.16%)
Aug 26, 2011 117.85 120.40 115.89 120.25 337,632 +0.95(+0.79%)
Aug 25, 2011 121.64 122.06 117.87 119.30 291,749 -0.40(-0.33%)
Aug 24, 2011 119.23 120.53 118.28 119.69 374,840 -0.99(-0.82%)
Aug 23, 2011 116.86 120.71 115.28 120.68 529,228 +5.59(+4.86%)
Aug 22, 2011 118.20 118.39 114.80 115.09 306,522 -1.86(-1.59%)
Aug 19, 2011 115.56 119.66 115.26 116.95 294,139 -0.33(-0.28%)
Aug 18, 2011 118.73 118.73 114.64 117.28 595,866 -7.90(-6.31%)
Aug 17, 2011 125.23 127.00 123.96 125.18 258,418 +1.18(+0.95%)
Aug 16, 2011 125.29 126.42 123.06 124.01 512,645 -3.03(-2.38%)
Aug 15, 2011 123.23 127.96 123.23 127.03 811,328 +7.83(+6.56%)
Aug 12, 2011 119.68 120.92 117.69 119.21 437,674 -1.56(-1.29%)
Aug 11, 2011 116.48 122.80 115.92 120.77 675,968 +3.82(+3.27%)
Aug 10, 2011 117.59 121.15 115.92 116.95 610,255 -4.24(-3.50%)
Aug 09, 2011 119.64 121.32 115.08 121.19 1,176,702 +4.87(+4.19%)
Aug 08, 2011 119.64 122.47 114.77 116.32 866,599 -11.36(-8.89%)
Aug 05, 2011 128.16 130.65 123.28 127.67 671,238 -3.02(-2.31%)
Aug 04, 2011 133.91 134.16 130.28 130.69 630,248 -8.19(-5.90%)
Aug 03, 2011 139.40 139.49 136.10 138.88 404,178 -2.29(-1.62%)
Aug 02, 2011 142.45 143.74 141.18 141.18 445,130 -1.81(-1.27%)
Aug 01, 2011 141.68 145.36 141.46 142.99 337,254 +0.62(+0.43%)
Jul 29, 2011 141.94 143.52 141.52 142.37 257,012 +0.12(+0.09%)
Jul 28, 2011 143.00 143.76 141.71 142.25 367,081 +2.31(+1.65%)
Jul 27, 2011 141.53 141.98 139.61 139.95 326,281 -2.58(-1.81%)
Jul 26, 2011 142.06 143.07 141.53 142.53 185,106 +1.12(+0.79%)
Jul 25, 2011 140.25 142.11 140.25 141.41 245,707 -1.20(-0.84%)
Jul 22, 2011 141.51 142.70 141.47 142.61 300,430 +1.58(+1.12%)
Jul 21, 2011 139.29 141.69 138.65 141.03 651,467 -2.70(-1.88%)
Jul 20, 2011 144.09 144.79 143.22 143.73 581,841 -6.65(-4.42%)
Jul 19, 2011 148.10 150.41 148.07 150.38 278,900 +3.63(+2.47%)
Jul 18, 2011 147.09 147.91 146.02 146.75 191,146 -1.26(-0.85%)
Jul 15, 2011 147.49 148.30 146.86 148.01 168,539 +2.29(+1.57%)
Jul 14, 2011 147.87 148.35 145.53 145.72 145,241 -1.19(-0.81%)
Jul 13, 2011 146.61 148.70 146.32 146.91 302,736 +0.42(+0.29%)
Jul 12, 2011 146.03 148.13 146.03 146.49 219,832 -0.58(-0.40%)
Jul 11, 2011 148.50 148.81 146.18 147.07 321,792 -3.44(-2.28%)
Jul 08, 2011 150.76 150.81 149.09 150.51 170,333 -0.70(-0.46%)
Jul 07, 2011 150.69 151.75 150.62 151.21 220,398 +0.65(+0.43%)
Jul 06, 2011 150.96 151.09 149.18 150.56 323,260 -1.86(-1.22%)
Jul 05, 2011 151.58 153.16 150.56 152.43 381,237 +0.96(+0.63%)
Jul 01, 2011 150.47 152.00 149.17 151.47 314,998 +0.37(+0.25%)
Jun 30, 2011 149.34 151.26 148.91 151.09 320,641 +2.36(+1.59%)
Jun 29, 2011 146.91 148.94 146.39 148.73 286,280 +1.79(+1.22%)
Jun 28, 2011 144.74 147.03 144.17 146.95 278,070 +0.59(+0.40%)
Jun 27, 2011 145.21 146.88 144.50 146.36 214,277 +1.33(+0.92%)
Jun 24, 2011 146.57 146.78 144.44 145.02 254,215 -2.08(-1.42%)
Jun 23, 2011 146.18 147.36 143.22 147.11 545,967 -0.47(-0.32%)
Jun 22, 2011 148.11 149.24 147.35 147.57 232,815 -2.41(-1.61%)
Jun 21, 2011 149.13 150.67 148.49 149.99 298,120 +2.47(+1.68%)
Jun 20, 2011 147.02 147.82 146.66 147.52 330,861 +0.19(+0.13%)
Jun 17, 2011 148.90 149.62 147.09 147.32 270,337 -1.58(-1.06%)
Jun 16, 2011 148.41 150.75 147.20 148.90 287,299 +0.78(+0.53%)
Jun 15, 2011 149.95 150.54 147.00 148.12 429,066 -5.40(-3.52%)
Jun 14, 2011 152.43 154.53 152.43 153.52 389,627 +1.52(+1.00%)
Jun 13, 2011 153.54 154.34 151.20 151.99 238,794 +0.50(+0.33%)
Jun 10, 2011 153.56 153.56 150.29 151.49 324,779 -3.94(-2.53%)
Jun 09, 2011 154.28 155.83 153.45 155.43 155,009 +2.00(+1.31%)
Jun 08, 2011 153.70 156.31 153.38 153.43 327,079 +0.04(+0.03%)
Jun 07, 2011 153.77 155.49 153.13 153.38 281,281 +1.34(+0.88%)
Jun 06, 2011 154.51 154.60 151.93 152.04 244,768 -2.04(-1.32%)
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.