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 29, 2011 156.60 158.34 156.17 157.56 180,505 +1.34(+0.86%)
Apr 28, 2011 155.71 156.53 154.95 156.22 392,317 -2.13(-1.35%)
Apr 27, 2011 160.03 160.03 156.01 158.35 404,856 -1.61(-1.01%)
Apr 26, 2011 159.84 161.12 159.40 159.96 243,499 +0.16(+0.10%)
Apr 25, 2011 161.44 161.63 159.27 159.80 269,390 -1.96(-1.21%)
Apr 21, 2011 160.72 161.91 160.47 161.76 208,574 +2.29(+1.43%)
Apr 20, 2011 158.22 159.47 157.53 159.47 534,706 +5.34(+3.47%)
Apr 19, 2011 153.62 155.59 152.86 154.13 537,959 -1.64(-1.05%)
Apr 18, 2011 155.82 156.14 152.60 155.77 655,995 -5.00(-3.11%)
Apr 15, 2011 159.75 160.82 158.98 160.77 203,565 +0.47(+0.29%)
Apr 14, 2011 158.38 160.37 158.38 160.30 234,102 -0.83(-0.51%)
Apr 13, 2011 160.66 161.83 159.68 161.13 398,525 +2.64(+1.67%)
Apr 12, 2011 161.23 161.70 157.66 158.49 410,189 -4.79(-2.93%)
Apr 11, 2011 166.67 166.67 162.74 163.28 346,246 -4.71(-2.80%)
Apr 08, 2011 168.58 169.72 167.04 167.99 224,413 +0.30(+0.18%)
Apr 07, 2011 168.81 169.43 166.65 167.69 364,140 +0.79(+0.47%)
Apr 06, 2011 166.68 168.77 166.30 166.90 516,280 -3.16(-1.86%)
Apr 05, 2011 170.23 171.76 169.35 170.06 685,616 -0.88(-0.51%)
Apr 04, 2011 168.40 171.06 168.21 170.94 536,351 +5.37(+3.24%)
Apr 01, 2011 166.06 166.84 164.94 165.57 576,586 +5.75(+3.60%)
Mar 31, 2011 158.78 160.24 158.20 159.82 304,878 +1.26(+0.79%)
Mar 30, 2011 157.58 158.92 156.78 158.57 456,662 +3.73(+2.41%)
Mar 29, 2011 153.60 155.52 153.20 154.84 358,957 +4.89(+3.26%)
Mar 28, 2011 151.87 151.87 149.95 149.95 209,530 -2.30(-1.51%)
Mar 25, 2011 153.93 153.93 152.01 152.25 224,410 -1.57(-1.02%)
Mar 24, 2011 153.42 154.38 151.77 153.82 343,805 +3.22(+2.14%)
Mar 23, 2011 149.22 151.32 149.14 150.60 295,352 +2.35(+1.59%)
Mar 22, 2011 148.57 149.67 148.06 148.25 243,388 +2.21(+1.51%)
Mar 21, 2011 146.21 146.55 145.54 146.04 313,138 +5.97(+4.26%)
Mar 18, 2011 141.01 141.38 139.40 140.07 227,921 -1.04(-0.73%)
Mar 17, 2011 140.31 142.16 139.83 141.11 224,961 +3.46(+2.51%)
Mar 16, 2011 140.07 141.38 136.25 137.65 466,508 -3.43(-2.43%)
Mar 15, 2011 140.61 142.42 140.25 141.08 430,815 -4.04(-2.79%)
Mar 14, 2011 143.83 145.32 143.83 145.13 135,090 +0.69(+0.48%)
Mar 11, 2011 142.59 145.17 142.35 144.43 177,019 +0.37(+0.26%)
Mar 10, 2011 145.74 146.16 143.98 144.06 287,655 -3.57(-2.42%)
Mar 09, 2011 147.61 148.75 147.09 147.63 295,155 -0.23(-0.16%)
Mar 08, 2011 147.98 148.35 146.77 147.86 460,534 +1.99(+1.36%)
Mar 07, 2011 146.93 148.43 144.70 145.87 432,224 +1.59(+1.10%)
Mar 04, 2011 144.85 144.85 142.23 144.28 392,650 +0.08(+0.05%)
Mar 03, 2011 143.50 144.67 142.97 144.20 395,211 -1.83(-1.25%)
Mar 02, 2011 144.64 146.62 144.64 146.04 235,771 +1.87(+1.30%)
Mar 01, 2011 145.69 145.80 143.07 144.17 363,592 -0.06(-0.04%)
Feb 28, 2011 143.98 144.44 143.06 144.22 246,217 +0.69(+0.48%)
Feb 25, 2011 143.39 144.23 142.86 143.53 293,056 +1.51(+1.06%)
Feb 24, 2011 142.59 143.27 141.17 142.03 422,022 -0.32(-0.23%)
Feb 23, 2011 141.58 143.55 141.46 142.35 406,867 +0.64(+0.45%)
Feb 22, 2011 143.62 145.13 140.66 141.70 624,017 +2.86(+2.06%)
Feb 18, 2011 140.22 140.40 138.32 138.84 512,810 -0.84(-0.60%)
Feb 17, 2011 139.07 139.68 138.14 139.68 537,378 +1.36(+0.99%)
Feb 16, 2011 136.81 138.84 136.30 138.32 436,393 +3.78(+2.81%)
Feb 15, 2011 134.69 135.01 133.78 134.53 347,402 -1.65(-1.21%)
Feb 14, 2011 135.24 137.36 135.17 136.18 431,678 +0.95(+0.70%)
Feb 11, 2011 133.24 135.92 132.11 135.24 524,934 +2.05(+1.54%)
Feb 10, 2011 130.12 133.59 129.75 133.18 457,849 +0.14(+0.10%)
Feb 09, 2011 133.94 134.23 132.20 133.04 837,608 -5.60(-4.04%)
Feb 08, 2011 137.38 138.64 137.12 138.64 493,906 -2.01(-1.43%)
Feb 07, 2011 141.17 142.11 140.60 140.65 355,648 -3.01(-2.09%)
Feb 04, 2011 144.05 144.45 142.77 143.66 159,310 +0.06(+0.04%)
Feb 03, 2011 143.94 144.27 142.83 143.60 186,331 +0.08(+0.06%)
Feb 02, 2011 144.67 144.96 142.97 143.52 172,848 -1.12(-0.78%)
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.