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 (%)
Oct 31, 2006 51.05 51.50 50.71 51.28 339,025 +0.20(+0.40%)
Oct 30, 2006 51.57 51.57 50.89 51.08 160,358 -0.62(-1.20%)
Oct 27, 2006 51.66 52.10 51.51 51.69 277,563 -0.06(-0.12%)
Oct 26, 2006 51.85 51.96 51.25 51.75 237,023 +0.27(+0.52%)
Oct 25, 2006 51.02 51.75 50.76 51.49 592,069 +0.28(+0.55%)
Oct 24, 2006 50.68 51.26 50.65 51.20 287,044 +0.30(+0.59%)
Oct 23, 2006 51.00 51.06 50.62 50.90 169,022 -0.09(-0.18%)
Oct 20, 2006 51.20 51.27 50.78 51.00 280,832 -0.56(-1.08%)
Oct 19, 2006 51.09 51.83 51.08 51.55 223,292 +0.32(+0.62%)
Oct 18, 2006 51.47 51.63 50.99 51.23 316,631 +0.18(+0.35%)
Oct 17, 2006 51.51 51.51 50.67 51.06 243,889 -0.46(-0.90%)
Oct 16, 2006 50.99 51.63 50.78 51.52 219,860 +0.75(+1.47%)
Oct 13, 2006 50.47 50.88 50.47 50.78 290,803 +0.77(+1.54%)
Oct 12, 2006 49.52 50.01 49.39 50.00 431,383 +0.64(+1.29%)
Oct 11, 2006 49.65 49.69 49.25 49.37 374,824 -0.13(-0.26%)
Oct 10, 2006 49.22 49.55 49.04 49.50 490,067 +0.20(+0.41%)
Oct 09, 2006 49.34 49.58 49.03 49.30 394,930 -0.33(-0.67%)
Oct 06, 2006 49.67 49.73 49.11 49.63 279,688 -0.10(-0.20%)
Oct 05, 2006 49.70 49.83 49.25 49.72 501,509 +0.02(+0.05%)
Oct 04, 2006 49.31 49.70 48.41 49.70 806,534 -0.31(-0.61%)
Oct 03, 2006 50.47 50.48 49.86 50.00 511,644 -0.29(-0.57%)
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.