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%)
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.