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 (%)
Nov 30, 2006 54.32 54.49 53.75 54.35 606,127 -0.40(-0.73%)
Nov 29, 2006 53.52 54.86 53.52 54.75 541,722 +1.38(+2.59%)
Nov 28, 2006 52.98 53.51 52.74 53.37 327,419 +0.13(+0.25%)
Nov 27, 2006 54.05 54.15 53.05 53.23 310,092 -0.51(-0.94%)
Nov 24, 2006 53.23 54.05 53.23 53.74 247,158 +0.75(+1.42%)
Nov 22, 2006 53.71 53.71 52.76 52.99 308,294 +0.42(+0.79%)
Nov 21, 2006 52.18 52.57 52.00 52.57 215,609 +0.49(+0.94%)
Nov 20, 2006 52.01 52.38 51.69 52.08 201,225 -0.08(-0.15%)
Nov 17, 2006 52.26 52.40 51.69 52.16 307,150 -0.10(-0.20%)
Nov 16, 2006 53.22 53.45 52.20 52.27 544,500 -0.81(-1.52%)
Nov 15, 2006 52.78 53.42 52.78 53.08 614,627 -0.27(-0.50%)
Nov 14, 2006 53.23 53.50 53.09 53.34 633,916 -0.21(-0.40%)
Nov 13, 2006 53.54 53.69 53.13 53.56 478,297 +0.08(+0.15%)
Nov 10, 2006 53.83 53.91 53.40 53.48 401,305 +0.49(+0.92%)
Nov 09, 2006 52.32 53.20 52.26 52.99 762,399 +1.54(+2.98%)
Nov 08, 2006 51.33 51.62 51.11 51.45 352,266 +0.13(+0.25%)
Nov 07, 2006 51.41 51.42 51.06 51.33 583,895 -0.54(-1.05%)
Nov 06, 2006 51.38 51.87 51.19 51.87 378,747 -0.03(-0.06%)
Nov 03, 2006 51.50 52.12 51.50 51.90 272,986 +0.45(+0.87%)
Nov 02, 2006 51.61 51.85 50.90 51.45 278,707 -0.01(-0.01%)
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.