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 (%)
May 30, 2008 107.98 110.09 107.39 108.46 552,924 +0.70(+0.65%)
May 29, 2008 107.67 109.60 106.86 107.76 1,147,206 -4.77(-4.24%)
May 28, 2008 111.09 113.05 108.78 112.53 1,281,244 -2.66(-2.31%)
May 27, 2008 116.42 117.14 113.94 115.19 955,184 +1.80(+1.59%)
May 26, 2008 115.69 116.29 112.94 113.39 0 +0.00(+0.00%)
May 23, 2008 115.69 116.29 112.94 113.39 937,698 -7.85(-6.48%)
May 22, 2008 123.57 123.95 121.02 121.24 803,044 -2.94(-2.37%)
May 21, 2008 123.70 126.50 123.37 124.19 1,548,587 +6.54(+5.56%)
May 20, 2008 118.68 119.03 117.33 117.65 1,046,159 -2.27(-1.89%)
May 19, 2008 119.60 121.48 119.51 119.92 658,208 +2.41(+2.05%)
May 16, 2008 118.03 118.32 116.42 117.50 724,675 -0.99(-0.84%)
May 15, 2008 117.45 118.78 116.13 118.50 892,597 +3.60(+3.14%)
May 14, 2008 114.91 116.59 114.34 114.89 770,889 +1.87(+1.66%)
May 13, 2008 111.67 113.27 111.37 113.02 511,807 +2.69(+2.43%)
May 12, 2008 111.03 111.03 108.52 110.34 507,319 -0.38(-0.34%)
May 09, 2008 110.97 110.99 109.50 110.72 212,700 +0.19(+0.17%)
May 08, 2008 109.20 111.16 109.20 110.53 770,917 +3.10(+2.89%)
May 07, 2008 110.11 110.14 107.31 107.42 1,304,404 -4.81(-4.29%)
May 06, 2008 109.88 112.82 108.28 112.24 838,595 +5.03(+4.69%)
May 05, 2008 107.59 108.56 106.95 107.21 647,825 -0.46(-0.43%)
May 02, 2008 105.83 107.97 105.42 107.67 1,049,680 -2.41(-2.19%)
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.