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, 2011 139.59 141.99 139.36 140.64 479,400 +1.37(+0.98%)
Jan 28, 2011 141.68 142.02 137.74 139.26 1,227,068 -9.97(-6.68%)
Jan 27, 2011 151.52 151.52 148.50 149.24 237,680 -2.35(-1.55%)
Jan 26, 2011 151.80 152.43 150.68 151.59 339,956 +0.88(+0.59%)
Jan 25, 2011 150.37 151.73 149.83 150.70 220,559 -2.71(-1.77%)
Jan 24, 2011 151.66 153.66 151.59 153.41 139,776 +2.57(+1.70%)
Jan 21, 2011 152.40 153.71 150.55 150.84 210,178 -1.70(-1.11%)
Jan 20, 2011 154.22 154.22 151.02 152.54 316,201 -2.73(-1.76%)
Jan 19, 2011 156.64 157.54 155.02 155.28 125,981 -0.30(-0.19%)
Jan 18, 2011 154.90 155.57 154.18 155.57 158,561 -0.59(-0.38%)
Jan 14, 2011 151.59 157.16 151.59 156.16 215,401 -1.00(-0.64%)
Jan 13, 2011 157.15 157.16 157.14 157.16 2,849 -0.57(-0.36%)
Jan 12, 2011 158.54 158.54 156.93 157.73 189,045 +1.79(+1.15%)
Jan 11, 2011 154.33 156.01 153.84 155.94 308,312 +4.12(+2.72%)
Jan 10, 2011 150.15 151.81 149.81 151.81 265,129 +3.14(+2.11%)
Jan 07, 2011 149.78 150.43 147.41 148.68 309,123 -2.28(-1.51%)
Jan 06, 2011 152.42 153.09 150.72 150.96 179,515 -0.97(-0.64%)
Jan 05, 2011 150.29 152.07 150.23 151.92 111,996 -0.37(-0.24%)
Jan 04, 2011 154.33 154.33 150.01 152.29 246,059 -1.90(-1.23%)
Jan 03, 2011 154.08 155.59 153.77 154.19 242,310 +3.63(+2.41%)
Dec 31, 2010 149.07 150.99 148.22 150.56 162,739 +3.16(+2.14%)
Dec 30, 2010 148.32 149.04 147.40 147.40 180,505 -3.03(-2.02%)
Dec 29, 2010 149.14 150.72 149.14 150.43 152,599 +3.23(+2.20%)
Dec 28, 2010 147.17 147.85 146.18 147.20 143,888 -0.45(-0.30%)
Dec 27, 2010 147.92 148.15 146.77 147.65 126,048 -0.78(-0.53%)
Dec 23, 2010 149.14 149.14 148.11 148.43 140,409 -2.40(-1.59%)
Dec 22, 2010 149.07 150.83 148.58 150.83 152,967 +1.69(+1.13%)
Dec 21, 2010 147.89 149.19 147.51 149.14 198,302 +4.52(+3.12%)
Dec 20, 2010 144.60 145.42 143.61 144.63 173,824 +1.25(+0.87%)
Dec 17, 2010 143.42 144.02 142.81 143.38 246,917 -1.33(-0.92%)
Dec 16, 2010 144.54 145.24 144.01 144.70 225,657 -0.15(-0.10%)
Dec 15, 2010 146.62 146.76 144.17 144.85 264,295 -3.53(-2.38%)
Dec 14, 2010 149.38 150.43 148.02 148.38 174,055 -1.13(-0.76%)
Dec 13, 2010 150.32 150.81 149.24 149.52 232,277 +1.93(+1.31%)
Dec 10, 2010 147.00 147.71 146.12 147.58 147,095 +0.46(+0.31%)
Dec 09, 2010 146.66 147.14 146.10 147.12 311,507 +2.65(+1.83%)
Dec 08, 2010 146.78 147.03 144.05 144.48 271,831 -2.83(-1.92%)
Dec 07, 2010 151.42 151.42 146.91 147.31 378,480 -1.29(-0.87%)
Dec 06, 2010 147.80 149.67 147.20 148.59 393,321 +3.49(+2.41%)
Dec 03, 2010 144.64 145.55 144.24 145.10 176,339 +0.06(+0.04%)
Dec 02, 2010 142.94 145.30 142.59 145.04 301,627 +3.52(+2.49%)
Dec 01, 2010 139.90 142.02 139.86 141.51 369,696 +5.53(+4.06%)
Nov 30, 2010 136.43 137.88 135.99 135.99 353,545 -4.16(-2.97%)
Nov 29, 2010 139.02 140.80 137.77 140.15 377,093 +2.15(+1.56%)
Nov 26, 2010 138.05 138.62 136.97 138.00 316,790 -4.22(-2.97%)
Nov 24, 2010 139.50 142.23 142.23 142.23 294,210 +3.99(+2.89%)
Nov 23, 2010 139.89 140.16 137.41 138.24 286,970 -5.61(-3.90%)
Nov 22, 2010 143.47 144.32 141.41 143.84 337,757 -0.28(-0.20%)
Nov 19, 2010 142.18 144.13 140.63 144.13 911,756 +1.45(+1.01%)
Nov 18, 2010 141.40 143.68 141.34 142.68 998,212 +6.83(+5.03%)
Nov 17, 2010 134.46 136.73 132.72 135.85 1,108,650 -0.06(-0.05%)
Nov 16, 2010 138.36 138.36 135.46 135.91 1,162,200 -3.63(-2.60%)
Nov 15, 2010 141.17 141.56 139.54 139.54 197,523 -1.54(-1.09%)
Nov 12, 2010 143.24 144.03 140.43 141.08 524,717 -5.19(-3.54%)
Nov 11, 2010 144.95 146.87 144.19 146.26 394,410 +4.19(+2.95%)
Nov 10, 2010 141.31 142.37 139.32 142.07 378,842 -0.23(-0.16%)
Nov 09, 2010 145.52 146.47 141.54 142.30 551,115 -4.02(-2.75%)
Nov 08, 2010 145.64 147.93 145.59 146.32 584,787 +1.41(+0.97%)
Nov 05, 2010 143.34 145.02 143.00 144.91 296,995 +3.35(+2.37%)
Nov 04, 2010 139.28 141.97 139.02 141.56 550,948 +2.53(+1.82%)
Nov 03, 2010 138.82 139.26 136.35 139.03 428,597 +1.29(+0.94%)
Nov 02, 2010 137.53 138.29 136.37 137.74 283,453 +2.45(+1.81%)
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.