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 (%)
Jul 31, 2008 91.76 91.79 89.85 90.16 530,205 -2.06(-2.23%)
Jul 30, 2008 88.88 92.76 88.47 92.22 1,039,200 +3.92(+4.43%)
Jul 29, 2008 88.30 88.78 86.35 88.30 827,461 -0.31(-0.35%)
Jul 28, 2008 89.14 89.88 88.32 88.61 811,453 -0.06(-0.07%)
Jul 25, 2008 88.53 90.20 88.09 88.67 866,698 -1.31(-1.45%)
Jul 24, 2008 91.46 92.37 89.53 89.98 1,039,068 -2.84(-3.06%)
Jul 23, 2008 93.34 94.78 92.17 92.82 833,746 -1.05(-1.12%)
Jul 22, 2008 94.43 94.52 92.58 93.87 951,171 -1.50(-1.57%)
Jul 21, 2008 94.52 95.73 93.66 95.37 791,522 +1.13(+1.20%)
Jul 18, 2008 94.19 95.98 94.08 94.24 891,083 -1.87(-1.95%)
Jul 17, 2008 96.65 98.75 94.78 96.11 1,151,497 -1.58(-1.62%)
Jul 16, 2008 96.57 97.74 94.44 97.69 975,738 +0.76(+0.78%)
Jul 15, 2008 99.41 100.55 96.66 96.93 1,014,112 -4.84(-4.76%)
Jul 14, 2008 103.21 103.21 101.12 101.78 430,239 -0.67(-0.66%)
Jul 11, 2008 102.52 103.49 100.75 102.45 843,100 -2.00(-1.92%)
Jul 10, 2008 101.55 104.58 99.90 104.45 1,098,504 +4.64(+4.65%)
Jul 09, 2008 103.24 103.49 99.78 99.81 670,975 -3.66(-3.54%)
Jul 08, 2008 101.57 103.69 99.76 103.48 1,353,804 +1.20(+1.17%)
Jul 07, 2008 105.34 105.68 101.14 102.28 900,561 -2.33(-2.22%)
Jul 04, 2008 105.92 106.06 102.27 104.60 852,144 +0.00(+0.00%)
Jul 03, 2008 105.92 106.06 102.27 104.60 852,144 -2.40(-2.24%)
Jul 02, 2008 109.29 110.58 106.41 107.00 1,188,504 +2.17(+2.07%)
Jul 01, 2008 105.22 105.61 102.93 104.83 740,222 -1.33(-1.26%)
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%)
Jun 02, 2008 109.53 110.18 107.75 108.78 839,168 +0.32(+0.29%)
May 30, 2008 107.98 110.09 107.39 108.46 552,924 +0.70(+0.65%)
May 29, 2008 107.67 109.60 106.86 107.76 1,147,206 -4.77(-4.24%)
May 28, 2008 111.09 113.05 108.78 112.53 1,281,244 -2.66(-2.31%)
May 27, 2008 116.42 117.14 113.94 115.19 955,184 +1.80(+1.59%)
May 26, 2008 115.69 116.29 112.94 113.39 0 +0.00(+0.00%)
May 23, 2008 115.69 116.29 112.94 113.39 937,698 -7.85(-6.48%)
May 22, 2008 123.57 123.95 121.02 121.24 803,044 -2.94(-2.37%)
May 21, 2008 123.70 126.50 123.37 124.19 1,548,587 +6.54(+5.56%)
May 20, 2008 118.68 119.03 117.33 117.65 1,046,159 -2.27(-1.89%)
May 19, 2008 119.60 121.48 119.51 119.92 658,208 +2.41(+2.05%)
May 16, 2008 118.03 118.32 116.42 117.50 724,675 -0.99(-0.84%)
May 15, 2008 117.45 118.78 116.13 118.50 892,597 +3.60(+3.14%)
May 14, 2008 114.91 116.59 114.34 114.89 770,889 +1.87(+1.66%)
May 13, 2008 111.67 113.27 111.37 113.02 511,807 +2.69(+2.43%)
May 12, 2008 111.03 111.03 108.52 110.34 507,319 -0.38(-0.34%)
May 09, 2008 110.97 110.99 109.50 110.72 212,700 +0.19(+0.17%)
May 08, 2008 109.20 111.16 109.20 110.53 770,917 +3.10(+2.89%)
May 07, 2008 110.11 110.14 107.31 107.42 1,304,404 -4.81(-4.29%)
May 06, 2008 109.88 112.82 108.28 112.24 838,595 +5.03(+4.69%)
May 05, 2008 107.59 108.56 106.95 107.21 647,825 -0.46(-0.43%)
May 02, 2008 105.83 107.97 105.42 107.67 1,049,680 -2.41(-2.19%)
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.