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 (%)
Dec 30, 2011 113.29 114.31 113.29 113.66 103,781 -0.07(-0.06%)
Dec 29, 2011 112.94 113.80 112.60 113.74 134,070 +1.09(+0.96%)
Dec 28, 2011 114.88 115.17 112.57 112.65 157,004 -2.07(-1.80%)
Dec 27, 2011 114.85 115.30 114.16 114.72 88,479 +0.03(+0.03%)
Dec 23, 2011 114.44 114.84 113.98 114.69 131,236 +1.85(+1.64%)
Dec 21, 2011 112.18 113.03 111.08 112.84 482,847 -2.96(-2.56%)
Dec 20, 2011 114.25 117.23 114.25 115.80 305,776 +3.73(+3.33%)
Dec 19, 2011 114.58 115.30 111.95 112.07 279,676 -3.76(-3.25%)
Dec 16, 2011 115.42 116.15 114.17 115.83 393,193 +1.42(+1.25%)
Dec 15, 2011 116.73 117.37 114.20 114.41 374,494 -1.80(-1.55%)
Dec 14, 2011 119.72 120.31 115.86 116.21 424,010 -4.42(-3.66%)
Dec 13, 2011 123.05 123.93 119.73 120.63 211,807 -0.82(-0.68%)
Dec 12, 2011 123.03 123.03 120.11 121.45 210,479 -4.78(-3.78%)
Dec 09, 2011 124.62 127.10 124.55 126.22 256,692 +2.54(+2.06%)
Dec 08, 2011 126.21 127.90 123.63 123.68 142,424 -3.92(-3.07%)
Dec 07, 2011 127.20 128.25 125.75 127.60 276,669 -1.57(-1.22%)
Dec 06, 2011 127.89 130.71 127.49 129.18 332,049 -0.25(-0.19%)
Dec 05, 2011 128.86 130.75 127.80 129.42 285,464 +4.03(+3.21%)
Dec 02, 2011 128.68 128.68 125.10 125.40 239,523 -1.07(-0.85%)
Dec 01, 2011 127.88 128.37 125.75 126.47 276,208 +0.68(+0.54%)
Nov 30, 2011 123.37 126.78 123.18 125.79 514,983 +7.83(+6.63%)
Nov 29, 2011 118.34 119.87 117.31 117.97 224,951 -1.31(-1.10%)
Nov 28, 2011 117.13 120.18 116.89 119.27 409,267 +7.40(+6.61%)
Nov 25, 2011 112.47 113.94 111.73 111.88 81,026 -1.41(-1.25%)
Nov 23, 2011 115.83 116.18 113.22 113.29 274,089 -4.55(-3.86%)
Nov 22, 2011 118.36 118.67 115.72 117.83 535,026 +1.34(+1.15%)
Nov 21, 2011 118.97 118.97 115.27 116.50 466,257 -5.95(-4.86%)
Nov 18, 2011 124.67 124.67 121.68 122.44 224,322 +0.41(+0.34%)
Nov 17, 2011 126.61 126.82 121.43 122.03 313,454 -5.90(-4.61%)
Nov 16, 2011 127.42 129.35 127.42 127.93 342,367 -3.13(-2.39%)
Nov 15, 2011 129.61 132.05 128.37 131.06 201,221 +1.66(+1.28%)
Nov 14, 2011 130.15 130.63 127.69 129.40 218,670 -1.70(-1.30%)
Nov 11, 2011 129.53 131.84 129.53 131.10 286,810 +4.24(+3.34%)
Nov 10, 2011 127.32 128.09 125.44 126.86 198,759 +2.74(+2.21%)
Nov 09, 2011 127.18 127.28 123.63 124.12 342,458 -5.32(-4.11%)
Nov 08, 2011 127.52 129.74 126.12 129.44 276,850 +1.85(+1.45%)
Nov 07, 2011 126.67 127.60 124.01 127.59 406,415 +0.68(+0.53%)
Nov 04, 2011 126.11 127.36 124.45 126.91 353,469 +0.23(+0.19%)
Nov 03, 2011 125.33 127.24 122.49 126.68 501,642 -2.04(-1.58%)
Nov 02, 2011 125.42 128.88 124.74 128.72 609,911 +8.19(+6.79%)
Nov 01, 2011 118.75 121.27 117.98 120.53 559,650 -2.20(-1.79%)
Oct 31, 2011 126.35 126.72 122.70 122.73 368,116 -4.67(-3.67%)
Oct 28, 2011 128.39 129.28 126.47 127.40 448,332 -3.50(-2.67%)
Oct 27, 2011 130.90 131.76 128.10 130.90 844,454 +8.82(+7.22%)
Oct 26, 2011 122.08 123.88 118.49 122.08 547,999 +5.41(+4.64%)
Oct 25, 2011 120.37 120.37 116.04 116.67 471,199 -2.16(-1.82%)
Oct 24, 2011 114.44 119.66 114.00 118.83 686,956 +8.24(+7.45%)
Oct 21, 2011 109.47 110.83 109.32 110.59 383,349 +2.30(+2.12%)
Oct 20, 2011 107.31 109.18 106.27 108.29 471,248 -1.84(-1.67%)
Oct 19, 2011 111.24 113.53 109.81 110.13 395,355 -2.91(-2.57%)
Oct 18, 2011 109.61 113.60 108.29 113.04 287,749 +2.89(+2.62%)
Oct 17, 2011 113.78 113.80 109.04 110.15 476,125 -5.23(-4.53%)
Oct 14, 2011 113.07 115.81 112.08 115.38 399,014 +0.86(+0.75%)
Oct 13, 2011 115.59 116.15 112.19 114.52 453,186 -2.65(-2.26%)
Oct 12, 2011 116.18 119.64 116.18 117.17 460,345 +3.05(+2.67%)
Oct 11, 2011 114.19 115.92 113.20 114.13 457,042 -0.24(-0.21%)
Oct 10, 2011 110.35 114.52 110.35 114.37 686,060 +8.90(+8.43%)
Oct 07, 2011 108.01 108.37 104.87 105.47 516,533 -1.39(-1.30%)
Oct 06, 2011 105.21 106.94 104.83 106.86 795,353 +5.47(+5.39%)
Oct 05, 2011 98.05 101.51 96.96 101.39 704,146 +3.56(+3.64%)
Oct 04, 2011 94.45 98.05 91.92 97.83 972,254 -1.76(-1.77%)
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.