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 (%)
Aug 29, 2008 94.97 96.65 94.97 95.29 0 +0.72(+0.76%)
Aug 28, 2008 94.88 96.09 92.99 94.56 867,772 -1.46(-1.52%)
Aug 27, 2008 91.65 96.50 91.65 96.02 1,966,864 +6.88(+7.72%)
Aug 26, 2008 86.65 89.55 86.65 89.14 803,507 +2.64(+3.06%)
Aug 25, 2008 87.47 88.17 86.33 86.50 540,886 +0.21(+0.24%)
Aug 22, 2008 87.51 87.74 85.55 86.29 684,639 -1.75(-1.99%)
Aug 21, 2008 86.74 88.83 85.65 88.04 1,019,189 +1.14(+1.31%)
Aug 20, 2008 83.04 87.03 82.96 86.90 2,129,670 +6.10(+7.55%)
Aug 19, 2008 79.99 81.51 78.67 80.80 1,031,004 -0.79(-0.97%)
Aug 18, 2008 82.40 83.59 81.36 81.59 703,512 -0.62(-0.76%)
Aug 15, 2008 84.12 84.42 81.69 82.21 0 -4.40(-5.08%)
Aug 14, 2008 87.72 87.72 85.63 86.61 1,891,538 +1.83(+2.16%)
Aug 13, 2008 81.11 85.77 80.75 84.78 1,537,004 +5.70(+7.20%)
Aug 12, 2008 78.91 79.82 78.91 79.09 736,187 -0.97(-1.21%)
Aug 11, 2008 79.99 80.75 79.20 80.06 748,442 -1.78(-2.18%)
Aug 08, 2008 82.59 82.59 80.75 81.84 856,980 -1.33(-1.60%)
Aug 07, 2008 84.18 84.89 83.00 83.17 1,024,379 -4.21(-4.82%)
Aug 06, 2008 84.41 87.53 84.41 87.38 713,237 +1.73(+2.02%)
Aug 05, 2008 86.12 86.12 84.28 85.65 524,384 -0.85(-0.98%)
Aug 04, 2008 89.99 90.03 85.83 86.50 899,180 -4.43(-4.87%)
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.