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 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%)
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.