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, 2014 115.42 115.42 114.50 115.25 141,308 -0.41(-0.35%)
Apr 29, 2014 115.81 117.13 115.56 115.65 248,207 +1.93(+1.70%)
Apr 28, 2014 113.92 114.10 113.39 113.72 155,940 +1.14(+1.02%)
Apr 25, 2014 112.04 112.78 111.72 112.58 292,638 -0.75(-0.67%)
Apr 24, 2014 114.33 114.34 112.68 113.33 177,143 -0.73(-0.64%)
Apr 23, 2014 115.05 115.05 113.59 114.06 305,229 -1.72(-1.48%)
Apr 22, 2014 116.48 116.48 115.39 115.77 93,119 +0.22(+0.19%)
Apr 21, 2014 115.53 116.08 114.99 115.56 92,206 -0.54(-0.47%)
Apr 17, 2014 115.63 116.10 116.10 116.10 127,424 +1.12(+0.98%)
Apr 16, 2014 114.95 115.43 114.39 114.98 136,977 +0.82(+0.71%)
Apr 15, 2014 114.10 114.42 112.71 114.16 253,394 -2.14(-1.84%)
Apr 14, 2014 116.84 116.87 115.94 116.30 235,950 +1.95(+1.70%)
Apr 11, 2014 114.78 115.18 114.18 114.36 211,902 -0.63(-0.55%)
Apr 10, 2014 115.03 116.13 114.77 114.98 399,070 +0.57(+0.50%)
Apr 09, 2014 114.11 114.42 113.00 114.41 207,222 +1.65(+1.47%)
Apr 08, 2014 112.77 114.44 112.36 112.76 517,499 +3.22(+2.94%)
Apr 07, 2014 110.20 110.41 109.23 109.53 226,254 +0.92(+0.85%)
Apr 04, 2014 108.97 110.18 108.52 108.61 613,455 +2.23(+2.10%)
Apr 03, 2014 106.47 106.47 105.40 106.38 191,074 +0.06(+0.05%)
Apr 02, 2014 105.70 106.37 105.24 106.33 279,061 +0.47(+0.45%)
Apr 01, 2014 105.56 105.93 105.05 105.85 221,454 -0.06(-0.06%)
Mar 31, 2014 105.35 106.04 104.66 105.91 331,928 -0.91(-0.85%)
Mar 28, 2014 108.39 109.11 106.34 106.82 653,339 -3.80(-3.43%)
Mar 27, 2014 110.06 111.00 109.42 110.62 221,825 +2.30(+2.13%)
Mar 26, 2014 109.16 109.67 108.30 108.31 163,802 -0.66(-0.61%)
Mar 25, 2014 108.41 109.35 107.86 108.98 235,966 +0.02(+0.02%)
Mar 24, 2014 109.85 110.78 108.14 108.95 172,581 +1.48(+1.38%)
Mar 21, 2014 107.91 109.03 107.24 107.48 315,851 +2.50(+2.38%)
Mar 20, 2014 104.65 105.70 103.78 104.98 192,742 -0.42(-0.40%)
Mar 19, 2014 106.20 106.83 105.16 105.40 200,716 +0.74(+0.71%)
Mar 18, 2014 104.81 105.60 104.34 104.66 216,206 +0.50(+0.48%)
Mar 17, 2014 104.36 105.05 103.99 104.16 128,516 +0.01(+0.01%)
Mar 14, 2014 104.38 105.20 103.69 104.14 177,073 +0.97(+0.94%)
Mar 13, 2014 104.65 105.00 102.73 103.17 288,833 -2.17(-2.06%)
Mar 12, 2014 105.01 105.61 104.42 105.34 216,949 +0.19(+0.18%)
Mar 11, 2014 106.53 106.74 105.01 105.15 523,067 -4.33(-3.96%)
Mar 10, 2014 108.84 109.52 108.14 109.48 268,387 -2.50(-2.24%)
Mar 07, 2014 112.71 112.71 111.20 111.99 144,925 -1.40(-1.24%)
Mar 06, 2014 112.89 114.06 112.81 113.39 104,623 +1.54(+1.38%)
Mar 05, 2014 111.37 111.86 110.59 111.85 249,587 -2.21(-1.94%)
Mar 04, 2014 114.05 114.24 113.03 114.06 108,857 +1.33(+1.18%)
Mar 03, 2014 112.41 113.20 111.80 112.74 146,582 -1.28(-1.13%)
Feb 28, 2014 114.56 115.04 113.47 114.02 129,657 -0.36(-0.32%)
Feb 27, 2014 114.07 114.83 113.89 114.38 290,657 +2.15(+1.91%)
Feb 26, 2014 112.65 113.26 111.93 112.23 175,347 +1.05(+0.95%)
Feb 25, 2014 112.33 112.33 110.58 111.18 185,610 -0.43(-0.39%)
Feb 24, 2014 111.26 112.33 111.15 111.61 270,815 -0.92(-0.82%)
Feb 21, 2014 112.15 113.04 111.87 112.53 267,212 +0.86(+0.77%)
Feb 20, 2014 111.65 111.91 110.94 111.68 383,377 -1.35(-1.19%)
Feb 19, 2014 113.09 113.83 112.47 113.02 389,325 -1.23(-1.07%)
Feb 18, 2014 115.17 115.17 113.87 114.25 223,016 -0.78(-0.68%)
Feb 14, 2014 114.88 115.03 115.03 115.03 197,514 +0.48(+0.42%)
Feb 13, 2014 113.35 114.62 113.35 114.55 232,517 -0.90(-0.78%)
Feb 12, 2014 117.16 117.16 114.93 115.45 384,434 -0.17(-0.15%)
Feb 11, 2014 113.32 115.97 113.31 115.62 654,388 +7.51(+6.95%)
Feb 10, 2014 109.74 110.14 107.63 108.11 249,924 -1.50(-1.37%)
Feb 07, 2014 108.98 110.04 108.28 109.61 474,212 +3.14(+2.95%)
Feb 06, 2014 105.10 106.65 104.65 106.47 311,389 +2.07(+1.98%)
Feb 05, 2014 104.08 104.82 103.17 104.41 461,798 -1.81(-1.70%)
Feb 04, 2014 104.48 106.43 103.97 106.21 470,714 +0.18(+0.17%)
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.