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 (%)
Sep 30, 2011 107.14 108.39 104.31 104.31 418,201 -5.61(-5.10%)
Sep 29, 2011 109.84 110.85 107.94 109.92 705,974 +3.12(+2.92%)
Sep 28, 2011 110.68 111.59 106.06 106.80 673,335 -0.49(-0.46%)
Sep 27, 2011 108.48 109.22 106.49 107.29 477,429 +4.70(+4.58%)
Sep 26, 2011 99.75 102.73 98.45 102.60 527,492 +3.18(+3.19%)
Sep 23, 2011 97.15 100.33 96.42 99.42 526,999 +4.86(+5.14%)
Sep 22, 2011 98.75 99.61 94.18 94.56 771,764 -8.82(-8.53%)
Sep 21, 2011 108.05 109.01 103.38 103.38 424,529 -6.49(-5.91%)
Sep 20, 2011 111.04 111.85 109.04 109.87 222,346 -0.73(-0.66%)
Sep 19, 2011 111.30 111.59 109.25 110.61 341,560 -4.46(-3.87%)
Sep 16, 2011 115.88 116.34 114.03 115.06 228,338 +1.20(+1.05%)
Sep 15, 2011 113.19 114.19 112.31 113.87 294,657 +0.48(+0.42%)
Sep 14, 2011 113.25 114.02 110.32 113.39 318,238 -0.36(-0.31%)
Sep 13, 2011 113.20 113.98 112.12 113.74 218,154 +0.92(+0.82%)
Sep 12, 2011 111.81 113.35 110.33 112.82 335,399 -0.65(-0.57%)
Sep 09, 2011 115.55 116.21 112.92 113.47 462,670 -4.11(-3.49%)
Sep 08, 2011 116.92 119.29 116.70 117.58 412,490 -4.10(-3.37%)
Sep 07, 2011 120.09 122.10 119.28 121.67 343,286 +3.12(+2.64%)
Sep 06, 2011 114.37 118.90 114.34 118.55 490,366 -6.11(-4.90%)
Sep 02, 2011 125.80 126.37 123.21 124.66 327,161 -5.06(-3.90%)
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.