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 190.00 190.87 188.01 189.40 257,057 +1.32(+0.70%)
Aug 30, 2012 189.15 189.94 187.31 188.08 170,729 -1.68(-0.89%)
Aug 29, 2012 190.55 191.41 189.01 189.76 123,783 +0.60(+0.32%)
Aug 27, 2012 190.14 190.64 188.54 189.16 145,675 -1.28(-0.67%)
Aug 24, 2012 190.08 190.77 188.79 190.44 184,348 -0.72(-0.38%)
Aug 23, 2012 190.96 192.00 190.00 191.16 118,275 -1.01(-0.53%)
Aug 22, 2012 191.40 192.46 190.00 192.17 185,148 -2.33(-1.20%)
Aug 21, 2012 194.50 198.78 193.85 194.50 259,560 -6.52(-3.24%)
Aug 20, 2012 199.78 201.88 199.28 201.02 49,726 +1.19(+0.60%)
Aug 17, 2012 201.09 201.65 199.29 199.83 60,891 -0.75(-0.37%)
Aug 16, 2012 198.65 201.01 198.10 200.58 101,023 +0.59(+0.30%)
Aug 15, 2012 198.75 200.90 198.75 199.99 86,583 -0.21(-0.10%)
Aug 14, 2012 201.24 201.56 200.05 200.20 103,762 -2.80(-1.38%)
Aug 13, 2012 203.61 204.64 202.00 203.00 44,982 -2.52(-1.23%)
Aug 10, 2012 203.83 206.44 203.21 205.52 64,513 -1.84(-0.89%)
Aug 09, 2012 205.69 208.34 204.99 207.36 72,487 +2.04(+0.99%)
Aug 08, 2012 205.40 207.77 204.26 205.32 111,600 -0.93(-0.45%)
Aug 07, 2012 205.00 208.25 205.00 206.25 85,525 +2.71(+1.33%)
Aug 06, 2012 203.12 205.00 202.65 203.54 52,136 +1.74(+0.86%)
Aug 03, 2012 199.86 203.40 199.66 201.80 160,924 +3.98(+2.01%)
Aug 02, 2012 196.07 198.82 195.63 197.82 122,536 -0.47(-0.24%)
Aug 01, 2012 201.53 201.53 198.06 198.29 99,695 -2.01(-1.00%)
Jul 31, 2012 201.79 203.06 199.83 200.30 74,209 +0.59(+0.30%)
Jul 30, 2012 200.53 202.83 199.64 199.71 157,523 -1.54(-0.77%)
Jul 27, 2012 196.55 201.33 195.41 201.25 164,969 +7.24(+3.73%)
Jul 26, 2012 194.33 195.50 190.97 194.01 85,969 +3.25(+1.70%)
Jul 25, 2012 192.22 192.84 189.66 190.76 88,606 -1.23(-0.64%)
Jul 24, 2012 191.98 192.39 190.50 191.99 226,339 -1.97(-1.02%)
Jul 23, 2012 197.68 197.68 193.35 193.96 205,135 -8.79(-4.34%)
Jul 20, 2012 203.82 204.94 201.75 202.75 77,403 -3.75(-1.82%)
Jul 19, 2012 202.63 207.15 202.63 206.50 160,598 +5.78(+2.88%)
Jul 18, 2012 197.69 201.30 197.64 200.72 80,494 -1.44(-0.71%)
Jul 17, 2012 199.75 202.23 197.56 202.16 170,382 +8.68(+4.49%)
Jul 16, 2012 194.84 194.84 192.46 193.48 117,229 -1.75(-0.90%)
Jul 13, 2012 193.65 196.30 192.86 195.23 100,004 +2.21(+1.14%)
Jul 12, 2012 193.00 193.80 190.65 193.02 107,539 -4.86(-2.46%)
Jul 11, 2012 197.70 199.52 196.40 197.88 138,864 +4.09(+2.11%)
Jul 10, 2012 198.01 198.01 192.92 193.79 104,565 -2.46(-1.25%)
Jul 09, 2012 195.48 196.61 193.37 196.25 124,823 -1.35(-0.68%)
Jul 06, 2012 198.55 198.67 196.19 197.60 100,448 -5.39(-2.66%)
Jul 05, 2012 203.22 203.76 201.23 202.99 98,690 -3.91(-1.89%)
Jul 03, 2012 202.43 207.78 201.57 206.90 175,817 +4.55(+2.25%)
Jul 02, 2012 200.70 202.51 199.94 202.35 164,545 +1.10(+0.55%)
Jun 29, 2012 199.29 201.26 198.75 201.25 157,301 +9.09(+4.73%)
Jun 28, 2012 190.25 192.71 189.49 192.16 157,239 +4.01(+2.13%)
Jun 27, 2012 187.91 188.78 186.74 188.15 141,306 +2.87(+1.55%)
Jun 26, 2012 183.91 185.51 182.67 185.28 106,659 +4.66(+2.58%)
Jun 25, 2012 182.75 182.99 178.68 180.62 190,324 -5.24(-2.82%)
Jun 22, 2012 186.14 186.58 182.84 185.86 164,140 -0.64(-0.34%)
Jun 21, 2012 195.37 195.76 186.01 186.50 305,285 -11.76(-5.93%)
Jun 20, 2012 199.86 201.05 196.67 198.26 136,589 -1.76(-0.88%)
Jun 19, 2012 198.91 200.86 198.21 200.02 139,853 +1.49(+0.75%)
Jun 18, 2012 198.00 198.67 196.56 198.53 159,872 +0.26(+0.13%)
Jun 15, 2012 194.81 198.75 194.63 198.27 179,251 +8.67(+4.57%)
Jun 14, 2012 188.75 190.63 187.75 189.60 119,616 -0.43(-0.23%)
Jun 13, 2012 188.62 192.49 187.22 190.03 241,923 +0.25(+0.13%)
Jun 12, 2012 186.60 190.20 186.30 189.78 137,165 +6.47(+3.53%)
Jun 11, 2012 187.26 187.30 183.06 183.31 142,266 +2.75(+1.52%)
Jun 08, 2012 182.08 182.23 178.96 180.56 161,143 -2.53(-1.38%)
Jun 07, 2012 187.58 188.61 182.53 183.09 213,932 +1.82(+1.00%)
Jun 06, 2012 176.82 181.85 176.30 181.27 106,711 +7.45(+4.29%)
Jun 05, 2012 171.81 174.19 171.58 173.82 170,219 -0.48(-0.28%)
Jun 04, 2012 173.77 174.90 172.74 174.30 129,699 -0.25(-0.14%)
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.