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 30, 2009 53.67 54.52 52.36 52.64 0 -0.25(-0.47%)
Jan 29, 2009 53.92 53.99 52.54 52.89 434,992 -2.32(-4.20%)
Jan 28, 2009 54.51 55.48 53.59 55.20 781,294 +1.82(+3.42%)
Jan 27, 2009 53.09 53.94 52.92 53.38 579,112 -0.34(-0.63%)
Jan 26, 2009 52.34 54.81 52.34 53.72 728,851 +1.22(+2.32%)
Jan 23, 2009 49.86 52.98 49.58 52.50 737,016 +1.52(+2.99%)
Jan 22, 2009 51.42 52.18 49.64 50.98 1,016,207 -2.12(-3.99%)
Jan 21, 2009 51.08 53.22 49.70 53.09 1,211,755 +3.68(+7.45%)
Jan 20, 2009 52.02 52.30 49.34 49.41 1,152,692 -4.10(-7.67%)
Jan 16, 2009 53.23 54.44 51.67 53.52 883,690 +0.07(+0.14%)
Jan 15, 2009 52.87 54.26 50.68 53.44 1,055,821 +0.42(+0.80%)
Jan 14, 2009 54.47 54.47 52.12 53.02 940,853 -2.28(-4.13%)
Jan 13, 2009 54.24 56.03 54.23 55.30 844,782 +0.84(+1.54%)
Jan 12, 2009 56.28 56.28 54.16 54.46 802,315 -3.29(-5.69%)
Jan 09, 2009 59.28 59.34 57.51 57.75 852,754 -1.54(-2.59%)
Jan 08, 2009 58.62 59.60 57.54 59.28 838,842 -0.96(-1.59%)
Jan 07, 2009 62.12 62.44 59.80 60.25 952,719 -4.56(-7.03%)
Jan 06, 2009 65.17 66.62 64.56 64.80 1,030,816 +0.07(+0.11%)
Jan 05, 2009 64.39 65.49 63.74 64.73 1,458,633 +2.77(+4.46%)
Jan 02, 2009 60.12 62.27 59.83 61.96 0 +3.70(+6.35%)
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.