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 (%)
Mar 30, 2012 133.21 133.48 132.11 132.93 169,598 +1.95(+1.49%)
Mar 29, 2012 132.13 132.13 129.59 130.99 371,401 -3.35(-2.49%)
Mar 28, 2012 137.82 137.82 133.26 134.34 368,819 -4.18(-3.02%)
Mar 27, 2012 140.64 140.64 138.05 138.51 213,563 -1.18(-0.84%)
Mar 26, 2012 139.38 140.07 138.99 139.69 175,141 +1.53(+1.11%)
Mar 23, 2012 136.14 138.21 135.85 138.16 165,297 +1.85(+1.36%)
Mar 22, 2012 137.71 137.71 135.18 136.31 234,746 -2.88(-2.07%)
Mar 21, 2012 139.25 139.80 138.22 139.20 176,103 +1.58(+1.15%)
Mar 20, 2012 138.04 138.65 137.17 137.62 266,683 -4.24(-2.99%)
Mar 19, 2012 140.28 143.21 140.08 141.86 287,390 +0.10(+0.07%)
Mar 16, 2012 141.25 142.20 139.90 141.76 313,817 +0.14(+0.10%)
Mar 15, 2012 141.86 142.59 141.12 141.62 178,000 -0.59(-0.42%)
Mar 14, 2012 144.06 145.22 141.65 142.21 176,385 -3.87(-2.65%)
Mar 13, 2012 143.71 146.36 143.15 146.08 295,653 +5.99(+4.28%)
Mar 12, 2012 141.09 141.15 139.80 140.09 158,767 -1.64(-1.16%)
Mar 09, 2012 142.13 142.44 141.20 141.73 227,963 +0.81(+0.57%)
Mar 08, 2012 141.10 141.44 139.67 140.92 157,504 +1.87(+1.34%)
Mar 07, 2012 138.83 139.21 137.89 139.06 218,044 +0.37(+0.26%)
Mar 06, 2012 140.79 141.07 137.31 138.69 380,102 -4.52(-3.15%)
Mar 05, 2012 145.49 145.57 142.59 143.21 247,022 -3.01(-2.06%)
Mar 02, 2012 146.42 146.81 145.25 146.21 222,493 -2.38(-1.60%)
Mar 01, 2012 147.47 148.89 147.10 148.59 269,145 +1.22(+0.83%)
Feb 29, 2012 149.62 149.69 146.60 147.37 266,312 -2.29(-1.53%)
Feb 28, 2012 148.51 150.14 147.55 149.66 292,669 +4.56(+3.14%)
Feb 27, 2012 144.47 146.15 143.85 145.11 297,136 -1.46(-1.00%)
Feb 24, 2012 145.16 147.10 145.04 146.57 250,239 -0.28(-0.19%)
Feb 23, 2012 145.58 146.93 144.88 146.85 235,126 -1.37(-0.93%)
Feb 22, 2012 146.10 148.74 145.99 148.22 426,301 +3.87(+2.68%)
Feb 21, 2012 145.30 145.63 143.84 144.36 622,169 -7.15(-4.72%)
Feb 17, 2012 151.96 152.26 150.40 151.51 214,665 +0.16(+0.10%)
Feb 16, 2012 149.50 151.35 148.92 151.35 291,093 +3.66(+2.48%)
Feb 15, 2012 148.33 148.57 147.20 147.70 203,580 +0.94(+0.64%)
Feb 14, 2012 145.78 146.76 145.43 146.76 201,089 -0.48(-0.32%)
Feb 13, 2012 145.87 147.38 145.49 147.23 245,894 +3.16(+2.19%)
Feb 10, 2012 144.11 146.41 142.18 144.07 416,623 -2.78(-1.89%)
Feb 09, 2012 147.00 147.38 145.01 146.85 374,682 +2.38(+1.65%)
Feb 08, 2012 143.13 144.71 142.50 144.47 312,695 +3.26(+2.31%)
Feb 07, 2012 140.11 141.88 139.89 141.21 269,750 +1.85(+1.33%)
Feb 06, 2012 138.99 139.79 138.69 139.35 132,060 -2.69(-1.89%)
Feb 03, 2012 141.91 142.23 141.05 142.04 235,021 +3.33(+2.40%)
Feb 02, 2012 138.93 140.02 137.97 138.71 258,827 +1.47(+1.07%)
Feb 01, 2012 135.33 138.74 134.83 137.24 445,462 +4.89(+3.69%)
Jan 31, 2012 133.65 134.58 131.42 132.35 213,821 -0.11(-0.08%)
Jan 30, 2012 131.96 132.58 130.92 132.46 314,161 +0.52(+0.39%)
Jan 27, 2012 132.14 132.78 131.66 131.94 154,058 -1.31(-0.99%)
Jan 26, 2012 134.15 134.60 131.66 133.26 227,390 +0.30(+0.22%)
Jan 25, 2012 129.98 133.22 129.94 132.96 261,037 +2.41(+1.85%)
Jan 24, 2012 129.76 131.31 129.65 130.54 115,304 -0.49(-0.37%)
Jan 23, 2012 129.29 132.03 129.29 131.03 158,001 +1.16(+0.89%)
Jan 20, 2012 130.07 130.47 128.92 129.87 259,982 -0.84(-0.64%)
Jan 19, 2012 130.17 131.53 130.17 130.71 280,436 -1.02(-0.78%)
Jan 18, 2012 130.73 132.07 129.23 131.73 528,036 +0.87(+0.67%)
Jan 17, 2012 129.87 131.11 129.36 130.86 280,322 +5.11(+4.06%)
Jan 13, 2012 125.06 125.78 124.08 125.75 182,220 -0.56(-0.44%)
Jan 12, 2012 126.19 127.28 125.58 126.31 314,826 -0.90(-0.71%)
Jan 11, 2012 128.45 128.53 126.57 127.21 288,304 -0.79(-0.61%)
Jan 10, 2012 128.61 130.06 127.69 128.00 351,937 +0.47(+0.37%)
Jan 09, 2012 128.19 128.75 127.32 127.52 206,474 +0.80(+0.63%)
Jan 06, 2012 127.26 127.91 125.96 126.72 1,155,477 -1.10(-0.86%)
Jan 05, 2012 124.29 128.68 123.83 127.82 717,873 +8.26(+6.91%)
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.