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 31, 2011 221.00 224.80 220.65 222.66 302,797 +2.17(+0.98%)
Jan 28, 2011 224.31 224.85 218.08 220.49 775,036 -15.79(-6.68%)
Jan 27, 2011 239.89 239.89 235.11 236.28 150,123 -3.72(-1.55%)
Jan 26, 2011 240.34 241.34 238.56 240.00 214,722 +1.40(+0.59%)
Jan 25, 2011 238.07 240.23 237.21 238.60 139,309 -4.29(-1.77%)
Jan 24, 2011 240.11 243.28 240.00 242.89 88,285 +4.07(+1.70%)
Jan 21, 2011 241.29 243.36 238.36 238.82 132,752 -2.69(-1.11%)
Jan 20, 2011 244.16 244.16 239.10 241.51 199,718 -4.33(-1.76%)
Jan 19, 2011 248.00 249.42 245.44 245.84 79,572 -0.47(-0.19%)
Jan 18, 2011 245.25 246.31 244.10 246.31 100,150 -0.93(-0.38%)
Jan 14, 2011 240.00 248.83 240.00 247.24 136,051 -1.59(-0.64%)
Jan 13, 2011 248.80 248.83 248.79 248.83 1,800 -0.90(-0.36%)
Jan 12, 2011 251.00 251.00 248.45 249.73 119,404 +2.84(+1.15%)
Jan 11, 2011 244.34 247.01 243.56 246.89 194,735 +6.53(+2.72%)
Jan 10, 2011 237.73 240.36 237.19 240.36 167,460 +4.97(+2.11%)
Jan 07, 2011 237.13 238.16 233.38 235.39 195,247 -3.61(-1.51%)
Jan 06, 2011 241.32 242.38 238.63 239.00 113,385 -1.53(-0.64%)
Jan 05, 2011 237.95 240.76 237.85 240.53 70,739 -0.59(-0.24%)
Jan 04, 2011 244.34 244.34 237.51 241.12 155,415 -3.00(-1.23%)
Jan 03, 2011 243.95 246.34 243.46 244.12 153,047 +5.75(+2.41%)
Dec 31, 2010 236.01 239.06 234.66 238.37 102,789 +5.00(+2.14%)
Dec 30, 2010 234.82 235.97 233.37 233.37 114,010 -4.80(-2.02%)
Dec 29, 2010 236.12 238.62 236.12 238.17 96,384 +5.12(+2.20%)
Dec 28, 2010 233.00 234.08 231.43 233.05 90,882 -0.71(-0.30%)
Dec 27, 2010 234.20 234.55 232.37 233.76 79,614 -1.24(-0.53%)
Dec 23, 2010 236.12 236.12 234.50 235.00 88,685 -3.80(-1.59%)
Dec 22, 2010 236.02 238.80 235.24 238.80 96,617 +2.67(+1.13%)
Dec 21, 2010 234.14 236.20 233.55 236.13 125,251 +7.15(+3.12%)
Dec 20, 2010 228.94 230.23 227.37 228.98 109,790 +1.98(+0.87%)
Dec 17, 2010 227.07 228.02 226.10 227.00 155,957 -2.10(-0.92%)
Dec 16, 2010 228.85 229.95 228.00 229.10 142,529 -0.24(-0.10%)
Dec 15, 2010 232.13 232.36 228.25 229.34 166,933 -5.59(-2.38%)
Dec 14, 2010 236.50 238.17 234.36 234.93 109,936 -1.79(-0.76%)
Dec 13, 2010 238.00 238.76 236.29 236.72 146,710 +3.06(+1.31%)
Dec 10, 2010 232.74 233.86 231.34 233.66 92,908 +0.73(+0.31%)
Dec 09, 2010 232.20 232.96 231.32 232.93 196,753 +4.19(+1.83%)
Dec 08, 2010 232.38 232.79 228.06 228.74 171,693 -4.48(-1.92%)
Dec 07, 2010 239.74 239.74 232.60 233.22 239,054 -2.04(-0.87%)
Dec 06, 2010 234.00 236.97 233.06 235.26 248,428 +5.53(+2.41%)
Dec 03, 2010 229.00 230.44 228.36 229.73 111,379 +0.10(+0.04%)
Dec 02, 2010 226.30 230.04 225.76 229.63 190,513 +5.58(+2.49%)
Dec 01, 2010 221.50 224.85 221.43 224.05 233,506 +8.75(+4.06%)
Nov 30, 2010 216.00 218.29 215.30 215.30 223,305 -6.59(-2.97%)
Nov 29, 2010 220.10 222.92 218.12 221.89 238,178 +3.40(+1.56%)
Nov 26, 2010 218.57 219.47 216.86 218.49 200,090 -6.69(-2.97%)
Nov 24, 2010 220.86 225.18 225.18 225.18 185,828 +6.32(+2.89%)
Nov 23, 2010 221.48 221.90 217.56 218.86 181,255 -8.88(-3.90%)
Nov 22, 2010 227.14 228.50 223.89 227.74 213,333 -0.45(-0.20%)
Nov 19, 2010 225.10 228.20 222.65 228.19 575,880 +2.29(+1.01%)
Nov 18, 2010 223.87 227.48 223.77 225.90 630,487 +10.82(+5.03%)
Nov 17, 2010 212.88 216.47 210.12 215.08 700,241 -0.10(-0.05%)
Nov 16, 2010 219.06 219.06 214.47 215.18 734,064 -5.74(-2.60%)
Nov 15, 2010 223.51 224.13 220.92 220.92 124,759 -2.44(-1.09%)
Nov 12, 2010 226.79 228.04 222.33 223.36 331,420 -8.21(-3.55%)
Nov 11, 2010 229.49 232.53 228.29 231.57 249,116 +6.64(+2.95%)
Nov 10, 2010 223.73 225.41 220.57 224.93 239,283 -0.36(-0.16%)
Nov 09, 2010 230.40 231.90 224.09 225.29 348,093 -6.37(-2.75%)
Nov 08, 2010 230.58 234.21 230.50 231.66 369,361 +2.23(+0.97%)
Nov 05, 2010 226.94 229.60 226.41 229.43 187,587 +5.30(+2.36%)
Nov 04, 2010 220.52 224.78 220.10 224.13 347,988 +4.01(+1.82%)
Nov 03, 2010 219.78 220.49 215.87 220.12 270,709 +2.04(+0.94%)
Nov 02, 2010 217.74 218.95 215.90 218.08 179,034 +3.88(+1.81%)
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.