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 (%)
Feb 27, 2009 53.16 54.04 52.10 52.57 0 -0.65(-1.22%)
Feb 26, 2009 54.26 55.38 53.11 53.22 1,326,807 -0.50(-0.93%)
Feb 25, 2009 53.41 54.29 52.34 53.72 1,188,527 -1.46(-2.65%)
Feb 24, 2009 52.71 55.42 52.70 55.18 1,135,921 +2.62(+4.99%)
Feb 23, 2009 55.21 55.21 52.16 52.56 1,257,921 +0.07(+0.14%)
Feb 20, 2009 52.77 53.45 51.56 52.48 986,028 -2.08(-3.81%)
Feb 19, 2009 55.63 55.81 54.05 54.56 1,228,094 +0.73(+1.35%)
Feb 18, 2009 54.44 54.65 52.92 53.83 1,246,779 +2.01(+3.88%)
Feb 17, 2009 54.09 54.31 51.80 51.82 1,533,616 -5.62(-9.79%)
Feb 13, 2009 57.51 58.56 56.89 57.44 926,929 +0.43(+0.76%)
Feb 12, 2009 55.99 57.01 54.92 57.01 863,718 -0.57(-0.99%)
Feb 11, 2009 57.91 59.00 56.56 57.58 1,111,499 +0.69(+1.20%)
Feb 10, 2009 59.47 60.80 56.35 56.89 1,642,055 -1.93(-3.29%)
Feb 09, 2009 58.26 59.78 58.06 58.83 920,688 +0.38(+0.65%)
Feb 06, 2009 56.70 58.80 56.31 58.45 920,728 +2.28(+4.05%)
Feb 05, 2009 53.68 56.70 53.50 56.17 1,081,426 +2.49(+4.64%)
Feb 04, 2009 53.33 54.77 53.26 53.68 1,066,925 +0.67(+1.26%)
Feb 03, 2009 52.33 53.53 51.39 53.01 1,051,982 +0.36(+0.69%)
Feb 02, 2009 51.69 53.22 51.57 52.65 774,400 +0.02(+0.03%)
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%)
Jan 01, 2009 56.80 58.57 56.34 58.26 0 +0.00(+0.00%)
Dec 31, 2008 56.80 58.57 56.34 58.26 860,917 +0.28(+0.47%)
Dec 30, 2008 56.34 58.17 56.34 57.99 905,998 +2.87(+5.21%)
Dec 29, 2008 54.87 55.73 54.28 55.12 1,347,271 +1.80(+3.38%)
Dec 26, 2008 53.07 53.53 52.37 53.31 859,960 +0.23(+0.44%)
Dec 24, 2008 52.68 53.19 52.14 53.08 1,294,545 +0.29(+0.56%)
Dec 23, 2008 53.08 54.41 52.70 52.79 1,140,462 -1.11(-2.07%)
Dec 22, 2008 54.69 56.01 53.27 53.90 788,553 -1.56(-2.81%)
Dec 19, 2008 55.06 57.05 53.63 55.46 2,470,906 -0.89(-1.57%)
Dec 18, 2008 59.88 59.92 55.56 56.35 1,456,786 -4.82(-7.88%)
Dec 17, 2008 62.27 63.67 60.79 61.17 1,414,169 +0.46(+0.76%)
Dec 16, 2008 58.73 60.96 58.18 60.71 1,463,269 +3.78(+6.64%)
Dec 15, 2008 59.16 59.16 55.98 56.93 1,326,414 -1.56(-2.67%)
Dec 12, 2008 56.29 59.02 55.95 58.49 1,232,489 +0.10(+0.17%)
Dec 11, 2008 60.32 60.77 57.59 58.39 1,654,901 -0.44(-0.75%)
Dec 10, 2008 58.62 60.12 57.78 58.83 2,279,347 +6.01(+11.39%)
Dec 09, 2008 51.82 54.56 51.77 52.82 2,106,273 +1.02(+1.96%)
Dec 08, 2008 50.10 52.55 49.59 51.80 1,404,470 +4.60(+9.75%)
Dec 05, 2008 44.14 47.29 43.89 47.20 1,086,316 +2.08(+4.61%)
Dec 04, 2008 46.23 47.60 44.05 45.12 1,087,189 -3.63(-7.45%)
Dec 03, 2008 47.25 49.17 46.32 48.76 894,948 +0.98(+2.06%)
Dec 02, 2008 47.19 48.01 45.91 47.77 1,264,432 +1.67(+3.62%)
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.