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 (%)
Mar 28, 2013 128.92 129.75 128.43 128.43 71,197 -1.60(-1.23%)
Mar 27, 2013 129.67 130.22 128.63 130.02 110,970 -0.51(-0.39%)
Mar 26, 2013 129.78 130.92 129.70 130.53 156,378 +3.18(+2.50%)
Mar 25, 2013 128.76 129.24 127.12 127.35 184,153 +3.24(+2.61%)
Mar 22, 2013 123.93 124.91 123.34 124.11 139,397 +0.62(+0.50%)
Mar 21, 2013 124.25 124.70 123.28 123.50 74,686 -1.58(-1.26%)
Mar 20, 2013 124.85 125.40 124.39 125.08 157,866 +2.61(+2.13%)
Mar 19, 2013 123.90 124.01 122.17 122.47 155,984 -2.62(-2.09%)
Mar 18, 2013 124.82 125.74 124.74 125.09 77,048 -1.21(-0.96%)
Mar 15, 2013 126.08 126.84 125.56 126.29 187,665 +0.22(+0.17%)
Mar 14, 2013 125.52 126.56 125.11 126.08 150,227 +0.97(+0.77%)
Mar 13, 2013 125.14 125.94 124.65 125.11 123,345 -1.30(-1.03%)
Mar 12, 2013 127.12 128.01 126.17 126.41 142,519 -2.08(-1.62%)
Mar 11, 2013 128.81 129.61 128.32 128.49 104,048 -1.12(-0.86%)
Mar 08, 2013 130.10 130.74 128.93 129.61 117,589 +1.86(+1.45%)
Mar 07, 2013 127.42 128.58 126.97 127.75 144,516 +0.64(+0.51%)
Mar 06, 2013 127.25 127.35 126.43 127.11 92,442 +0.39(+0.31%)
Mar 05, 2013 126.63 127.72 126.29 126.72 111,341 -0.26(-0.20%)
Mar 04, 2013 126.80 127.35 125.90 126.98 147,440 -1.86(-1.44%)
Mar 01, 2013 128.39 129.12 127.64 128.84 173,320 -1.91(-1.46%)
Feb 28, 2013 131.06 132.72 130.69 130.75 129,469 -0.44(-0.34%)
Feb 27, 2013 129.96 131.61 129.71 131.19 129,915 +0.32(+0.24%)
Feb 26, 2013 131.13 131.42 129.07 130.87 92,380 +0.27(+0.21%)
Feb 25, 2013 133.45 133.54 130.60 130.60 167,476 -2.41(-1.81%)
Feb 22, 2013 132.83 133.76 132.40 133.01 69,463 +0.17(+0.13%)
Feb 21, 2013 133.48 133.54 132.22 132.83 74,887 -0.38(-0.29%)
Feb 20, 2013 135.20 135.26 133.19 133.21 124,974 -2.96(-2.18%)
Feb 19, 2013 135.72 136.72 135.24 136.18 99,469 -1.09(-0.80%)
Feb 15, 2013 137.69 137.78 136.75 137.27 148,818 +0.62(+0.45%)
Feb 14, 2013 136.29 136.95 136.15 136.65 88,275 +0.79(+0.58%)
Feb 13, 2013 134.31 135.97 134.31 135.86 138,287 +1.98(+1.48%)
Feb 12, 2013 133.97 134.70 133.58 133.88 41,481 +0.09(+0.07%)
Feb 11, 2013 134.53 134.91 133.79 133.80 40,178 -1.08(-0.80%)
Feb 08, 2013 134.74 135.13 134.35 134.88 57,270 +1.46(+1.10%)
Feb 07, 2013 135.68 135.84 132.91 133.41 118,169 -2.72(-2.00%)
Feb 06, 2013 134.92 136.14 134.14 136.14 97,381 +0.06(+0.04%)
Feb 04, 2013 138.02 138.03 135.90 136.08 130,823 -3.27(-2.35%)
Feb 01, 2013 139.22 139.66 138.00 139.35 89,743 +1.65(+1.20%)
Jan 31, 2013 138.36 139.15 137.65 137.70 125,766 -1.60(-1.15%)
Jan 30, 2013 140.81 141.36 138.82 139.30 176,612 -0.91(-0.65%)
Jan 29, 2013 138.56 140.47 138.16 140.21 137,976 +3.56(+2.61%)
Jan 28, 2013 138.08 138.08 136.54 136.65 62,010 -1.23(-0.89%)
Jan 25, 2013 137.25 138.47 137.12 137.88 193,349 +0.40(+0.29%)
Jan 24, 2013 136.87 138.43 136.37 137.48 277,419 -1.19(-0.86%)
Jan 23, 2013 139.28 139.38 138.67 138.67 111,850 -1.09(-0.78%)
Jan 22, 2013 139.24 139.97 139.16 139.76 94,284 -1.28(-0.90%)
Jan 18, 2013 140.93 141.66 140.07 141.03 111,966 +0.93(+0.66%)
Jan 17, 2013 139.47 140.65 139.24 140.11 74,427 +0.64(+0.46%)
Jan 16, 2013 138.69 139.75 138.43 139.46 68,015 -0.11(-0.08%)
Jan 15, 2013 139.93 141.13 139.29 139.57 195,111 -1.56(-1.10%)
Jan 14, 2013 141.50 141.50 140.50 141.13 80,041 +0.07(+0.05%)
Jan 11, 2013 140.59 141.47 140.16 141.06 182,435 -2.74(-1.90%)
Jan 10, 2013 143.85 144.25 142.93 143.80 140,435 -0.45(-0.31%)
Jan 09, 2013 144.05 145.08 143.73 144.25 178,323 -0.89(-0.61%)
Jan 08, 2013 145.94 145.94 144.88 145.14 112,957 -2.37(-1.60%)
Jan 07, 2013 148.52 148.52 147.07 147.50 94,792 -3.32(-2.20%)
Jan 04, 2013 149.61 151.05 149.61 150.82 38,447 +0.82(+0.55%)
Jan 03, 2013 150.12 151.21 149.10 150.01 101,819 -1.96(-1.29%)
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.