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 (%)
Jan 31, 2014 107.64 108.26 107.09 107.46 167,338 -0.84(-0.77%)
Jan 30, 2014 109.19 109.19 108.16 108.30 178,395 +0.22(+0.20%)
Jan 29, 2014 109.03 109.29 107.45 108.08 447,374 -2.15(-1.95%)
Jan 28, 2014 109.58 110.58 109.30 110.23 262,563 +0.88(+0.80%)
Jan 27, 2014 110.23 110.52 108.58 109.35 556,372 -2.07(-1.86%)
Jan 24, 2014 114.33 114.33 111.19 111.42 350,745 -2.10(-1.85%)
Jan 23, 2014 114.67 114.80 112.62 113.53 495,106 -3.34(-2.86%)
Jan 22, 2014 115.81 117.19 115.45 116.87 833,133 -0.83(-0.71%)
Jan 21, 2014 117.98 118.50 116.20 117.70 822,741 -6.69(-5.38%)
Jan 17, 2014 124.32 124.39 124.39 124.39 147,777 +0.37(+0.30%)
Jan 16, 2014 124.35 124.48 123.53 124.02 96,995 -0.70(-0.57%)
Jan 15, 2014 125.26 125.58 124.56 124.72 107,940 -0.54(-0.43%)
Jan 14, 2014 125.15 125.57 124.42 125.26 112,128 +1.90(+1.54%)
Jan 13, 2014 124.61 124.92 123.19 123.36 137,529 -1.12(-0.90%)
Jan 10, 2014 124.29 125.11 123.67 124.48 252,448 -0.41(-0.32%)
Jan 09, 2014 125.56 125.58 124.44 124.88 197,716 -1.33(-1.05%)
Jan 08, 2014 125.34 126.55 124.63 126.21 245,304 +2.48(+2.00%)
Jan 07, 2014 123.49 123.92 122.98 123.73 310,023 +0.10(+0.08%)
Jan 06, 2014 124.88 125.18 123.63 123.63 101,975 -0.90(-0.72%)
Jan 03, 2014 126.08 126.75 123.67 124.53 243,011 -3.08(-2.42%)
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.