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 (%)
Jun 30, 2008 105.52 107.01 105.02 106.16 620,355 +4.23(+4.15%)
Jun 27, 2008 103.97 103.97 101.88 101.93 536,237 -0.65(-0.64%)
Jun 26, 2008 103.00 104.84 102.25 102.58 719,694 -2.03(-1.94%)
Jun 25, 2008 104.87 105.83 103.63 104.61 1,261,184 +2.27(+2.22%)
Jun 24, 2008 101.84 103.37 100.33 102.34 783,610 +0.59(+0.58%)
Jun 23, 2008 99.72 101.92 99.72 101.75 680,224 +4.64(+4.77%)
Jun 20, 2008 99.76 100.53 96.81 97.12 796,164 -2.72(-2.73%)
Jun 19, 2008 100.72 103.35 99.47 99.84 1,200,269 -3.22(-3.12%)
Jun 18, 2008 104.60 104.60 101.55 103.06 651,951 -0.81(-0.78%)
Jun 17, 2008 104.67 105.97 103.62 103.87 794,696 +1.66(+1.62%)
Jun 16, 2008 102.11 103.68 102.02 102.21 527,588 -0.38(-0.37%)
Jun 13, 2008 101.72 102.89 100.84 102.59 583,940 -1.17(-1.13%)
Jun 12, 2008 103.84 105.07 103.03 103.76 748,884 +0.67(+0.65%)
Jun 11, 2008 102.79 103.84 101.70 103.09 829,106 +0.95(+0.94%)
Jun 10, 2008 103.07 104.93 101.53 102.14 1,278,526 -3.21(-3.05%)
Jun 09, 2008 104.13 106.30 104.02 105.35 993,871 +0.57(+0.54%)
Jun 06, 2008 106.10 107.86 104.60 104.78 1,271,456 -1.73(-1.63%)
Jun 05, 2008 102.17 106.59 102.08 106.51 1,117,011 +3.90(+3.80%)
Jun 04, 2008 104.58 104.67 102.39 102.61 852,810 -4.22(-3.95%)
Jun 03, 2008 107.48 109.31 106.29 106.83 924,170 -1.95(-1.79%)
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.