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 31, 2012 126.12 126.70 124.80 125.72 387,262 +0.88(+0.70%)
Aug 30, 2012 125.55 126.08 124.33 124.84 257,207 -1.12(-0.89%)
Aug 29, 2012 126.48 127.06 125.46 125.96 186,482 +0.40(+0.32%)
Aug 27, 2012 126.21 126.54 125.15 125.56 219,462 -0.85(-0.67%)
Aug 24, 2012 126.17 126.63 125.31 126.41 277,724 -0.48(-0.38%)
Aug 23, 2012 126.75 127.45 126.12 126.89 178,184 -0.67(-0.53%)
Aug 22, 2012 127.05 127.75 126.12 127.56 278,929 -1.55(-1.20%)
Aug 21, 2012 129.10 131.95 128.67 129.10 391,033 -4.33(-3.24%)
Aug 20, 2012 132.61 134.00 132.28 133.43 74,913 +0.79(+0.60%)
Aug 17, 2012 133.48 133.85 132.28 132.64 91,733 -0.50(-0.37%)
Aug 16, 2012 131.86 133.43 131.50 133.14 152,193 +0.39(+0.30%)
Aug 15, 2012 131.93 133.35 131.93 132.75 130,439 -0.14(-0.11%)
Aug 14, 2012 133.58 133.79 132.79 132.89 156,319 -1.86(-1.38%)
Aug 13, 2012 135.15 135.84 134.08 134.75 67,766 -1.67(-1.23%)
Aug 10, 2012 135.30 137.03 134.89 136.42 97,190 -1.22(-0.89%)
Aug 09, 2012 136.53 138.29 136.07 137.64 109,203 +1.35(+0.99%)
Aug 08, 2012 136.34 137.91 135.58 136.29 168,128 -0.62(-0.45%)
Aug 07, 2012 136.07 138.23 136.07 136.91 128,845 +1.80(+1.33%)
Aug 06, 2012 134.83 136.07 134.51 135.11 78,544 +1.16(+0.86%)
Aug 03, 2012 132.66 135.01 132.53 133.95 242,435 +2.64(+2.01%)
Aug 02, 2012 130.15 131.97 129.85 131.31 184,603 -0.31(-0.24%)
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.