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 (%)
Jun 30, 2006 49.22 49.42 48.90 49.17 337,881 -0.25(-0.51%)
Jun 29, 2006 47.75 49.55 47.75 49.42 681,157 +2.18(+4.62%)
Jun 28, 2006 46.71 47.39 46.54 47.24 415,036 +1.48(+3.24%)
Jun 27, 2006 46.13 46.74 45.75 45.76 417,161 -0.17(-0.37%)
Jun 26, 2006 45.65 46.06 45.37 45.93 373,680 -0.61(-1.30%)
Jun 23, 2006 45.85 46.92 45.82 46.54 337,227 +0.45(+0.97%)
Jun 22, 2006 45.64 46.53 45.57 46.09 493,826 -0.56(-1.19%)
Jun 21, 2006 45.16 46.65 44.99 46.65 527,010 +1.49(+3.29%)
Jun 20, 2006 45.01 45.85 44.98 45.16 266,610 +0.31(+0.68%)
Jun 19, 2006 46.62 46.62 44.73 44.85 353,247 -1.77(-3.79%)
Jun 16, 2006 47.01 47.06 45.65 46.62 763,216 +0.22(+0.47%)
Jun 15, 2006 44.96 46.43 44.73 46.40 1,389,776 +3.88(+9.14%)
Jun 14, 2006 41.11 42.52 41.11 42.52 459,989 +1.41(+3.44%)
Jun 13, 2006 41.78 41.80 40.90 41.10 333,141 -1.02(-2.41%)
Jun 12, 2006 43.65 44.04 42.12 42.12 250,591 -1.53(-3.50%)
Jun 09, 2006 44.35 44.39 43.22 43.65 335,593 -0.70(-1.57%)
Jun 08, 2006 44.14 44.41 42.49 44.35 434,162 -0.18(-0.40%)
Jun 07, 2006 45.79 45.82 44.51 44.52 332,650 -1.39(-3.02%)
Jun 06, 2006 46.16 46.60 45.73 45.91 380,218 +0.20(+0.43%)
Jun 05, 2006 47.20 47.37 45.64 45.72 514,913 -1.14(-2.44%)
Jun 02, 2006 47.10 47.22 46.76 46.86 275,274 +0.17(+0.35%)
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.