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 29, 2010 88.05 88.52 85.28 85.54 465,848 -3.15(-3.55%)
Jan 28, 2010 89.93 90.02 88.69 88.69 454,330 +1.27(+1.46%)
Jan 27, 2010 86.34 87.83 85.96 87.42 467,103 +0.46(+0.53%)
Jan 26, 2010 86.90 88.29 85.04 86.96 485,477 -2.85(-3.17%)
Jan 25, 2010 90.26 90.53 89.02 89.81 388,364 +1.78(+2.02%)
Jan 22, 2010 90.43 90.43 87.98 88.03 585,998 -3.25(-3.57%)
Jan 21, 2010 93.64 93.97 90.85 91.29 470,412 -2.80(-2.97%)
Jan 20, 2010 94.96 95.08 93.83 94.08 592,899 -3.27(-3.36%)
Jan 19, 2010 96.33 97.46 95.74 97.35 245,962 +1.47(+1.53%)
Jan 15, 2010 96.71 95.88 95.88 95.88 362,237 -1.91(-1.96%)
Jan 14, 2010 97.84 98.28 97.59 97.79 411,272 -1.58(-1.59%)
Jan 13, 2010 98.85 99.61 98.22 99.37 364,787 -2.14(-2.11%)
Jan 12, 2010 103.11 103.11 100.68 101.51 321,559 -2.32(-2.23%)
Jan 11, 2010 104.95 104.97 103.55 103.83 241,200 +0.19(+0.18%)
Jan 08, 2010 103.39 103.81 102.24 103.64 253,031 +0.67(+0.65%)
Jan 07, 2010 102.43 103.15 101.89 102.98 278,628 -0.63(-0.61%)
Jan 06, 2010 102.73 103.78 102.17 103.61 399,573 +1.75(+1.72%)
Jan 05, 2010 101.42 102.01 100.94 101.86 443,826 +3.17(+3.21%)
Jan 04, 2010 96.61 98.69 96.61 98.69 405,536 +3.59(+3.78%)
Dec 31, 2009 96.09 95.10 95.10 95.10 194,523 +0.50(+0.52%)
Dec 30, 2009 93.68 94.88 93.68 94.60 173,367 +0.25(+0.27%)
Dec 29, 2009 94.74 95.16 94.23 94.35 117,135 -0.44(-0.46%)
Dec 28, 2009 95.28 95.45 94.46 94.79 140,664 -0.72(-0.76%)
Dec 24, 2009 94.97 95.73 94.90 95.51 123,896 +0.97(+1.02%)
Dec 23, 2009 93.29 94.77 93.16 94.55 248,840 +1.22(+1.30%)
Dec 22, 2009 93.22 93.53 92.76 93.33 155,141 -0.63(-0.67%)
Dec 21, 2009 93.30 94.23 93.30 93.96 211,670 +0.30(+0.32%)
Dec 18, 2009 93.23 94.28 93.00 93.66 340,933 -1.06(-1.12%)
Dec 17, 2009 94.44 95.43 94.44 94.72 252,036 -1.13(-1.18%)
Dec 16, 2009 95.67 95.99 95.12 95.86 324,891 +0.20(+0.20%)
Dec 15, 2009 95.37 96.34 95.13 95.66 237,342 -0.34(-0.36%)
Dec 14, 2009 96.29 96.47 95.68 96.00 378,625 +0.98(+1.03%)
Dec 11, 2009 96.64 96.64 94.44 95.02 241,403 -0.05(-0.05%)
Dec 10, 2009 93.97 95.30 93.38 95.07 298,591 +0.94(+1.00%)
Dec 09, 2009 93.11 94.81 93.11 94.13 442,105 +1.24(+1.34%)
Dec 08, 2009 93.08 93.63 92.50 92.89 416,409 -1.43(-1.51%)
Dec 07, 2009 94.83 95.56 94.09 94.31 244,561 -1.50(-1.57%)
Dec 04, 2009 96.46 97.53 94.45 95.82 558,599 +0.09(+0.10%)
Dec 03, 2009 97.27 97.62 95.45 95.73 575,770 -0.73(-0.75%)
Dec 02, 2009 96.57 97.77 95.95 96.46 270,790 -0.10(-0.11%)
Dec 01, 2009 95.98 97.25 95.84 96.56 363,143 +1.77(+1.87%)
Nov 30, 2009 94.67 95.02 93.71 94.78 473,119 -1.13(-1.17%)
Nov 27, 2009 94.17 97.14 93.13 95.91 516,769 -3.55(-3.57%)
Nov 25, 2009 99.28 99.52 98.25 99.46 355,983 +1.86(+1.91%)
Nov 24, 2009 97.73 97.74 96.34 97.61 422,910 -1.56(-1.57%)
Nov 23, 2009 100.57 100.57 98.70 99.17 651,055 +0.94(+0.95%)
Nov 20, 2009 98.09 98.36 97.57 98.23 432,913 +0.35(+0.36%)
Nov 19, 2009 99.15 99.15 96.96 97.88 451,639 -2.41(-2.40%)
Nov 18, 2009 101.21 101.26 99.39 100.29 446,806 -1.65(-1.61%)
Nov 17, 2009 101.53 102.01 100.61 101.94 363,517 +0.10(+0.10%)
Nov 16, 2009 100.57 102.11 100.42 101.83 391,849 +2.70(+2.72%)
Nov 13, 2009 98.85 99.97 98.14 99.13 328,649 +2.31(+2.38%)
Nov 12, 2009 98.25 99.19 96.26 96.83 613,334 -3.33(-3.32%)
Nov 11, 2009 101.76 101.76 99.58 100.16 478,927 +0.43(+0.43%)
Nov 10, 2009 99.40 99.79 98.19 99.73 373,095 -0.45(-0.45%)
Nov 09, 2009 99.61 100.36 99.01 100.17 385,212 +3.32(+3.43%)
Nov 06, 2009 96.10 97.86 95.13 96.85 420,694 +1.01(+1.05%)
Nov 05, 2009 94.40 95.94 94.14 95.84 357,314 +2.03(+2.16%)
Nov 04, 2009 93.68 95.59 93.65 93.81 407,512 +0.95(+1.03%)
Nov 03, 2009 89.93 92.94 89.93 92.86 512,260 -0.24(-0.26%)
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.