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 (%)
Oct 29, 2010 207.55 209.64 207.02 208.92 164,016 +1.47(+0.71%)
Oct 28, 2010 208.72 208.72 205.28 207.45 167,911 +4.86(+2.40%)
Oct 27, 2010 204.14 204.34 200.03 202.59 186,674 -3.96(-1.92%)
Oct 25, 2010 208.41 210.65 206.09 206.55 174,718 +2.22(+1.09%)
Oct 22, 2010 206.17 206.30 203.09 204.33 132,850 -1.19(-0.58%)
Oct 21, 2010 209.00 209.43 202.55 205.52 167,542 -2.84(-1.36%)
Oct 20, 2010 206.19 209.90 205.39 208.36 200,866 +3.93(+1.92%)
Oct 19, 2010 210.50 210.55 203.54 204.43 234,454 -6.66(-3.16%)
Oct 18, 2010 211.00 212.00 210.00 211.09 82,330 +0.82(+0.39%)
Oct 15, 2010 213.18 213.47 208.20 210.27 217,606 -3.07(-1.44%)
Oct 14, 2010 214.85 214.85 211.69 213.34 311,927 +6.09(+2.94%)
Oct 13, 2010 208.00 208.33 206.55 207.25 380,197 -1.21(-0.58%)
Oct 12, 2010 209.11 209.91 207.01 208.46 276,939 -4.69(-2.20%)
Oct 11, 2010 215.76 216.50 213.15 213.15 260,335 +3.54(+1.69%)
Oct 08, 2010 209.61 210.00 205.82 209.61 122,446 +1.82(+0.88%)
Oct 07, 2010 210.79 210.79 207.00 207.79 180,725 -3.25(-1.54%)
Oct 06, 2010 209.00 211.49 208.99 211.04 191,080 +2.63(+1.26%)
Oct 05, 2010 206.63 208.98 206.62 208.41 306,482 +4.35(+2.13%)
Oct 04, 2010 202.70 204.74 201.59 204.06 453,200 +7.67(+3.91%)
Oct 01, 2010 196.39 196.96 194.87 196.39 167,040 +2.09(+1.08%)
Sep 30, 2010 194.69 194.82 191.07 194.30 196,176 +0.13(+0.07%)
Sep 29, 2010 192.61 194.50 192.50 194.17 238,318 +2.69(+1.40%)
Sep 28, 2010 190.63 191.77 188.21 191.48 151,464 +1.59(+0.84%)
Sep 27, 2010 189.94 191.51 189.76 189.89 200,919 -0.06(-0.03%)
Sep 24, 2010 188.33 189.95 187.95 189.95 169,432 +4.43(+2.39%)
Sep 23, 2010 186.40 186.40 183.91 185.52 160,409 -1.66(-0.89%)
Sep 22, 2010 185.01 188.52 185.01 187.18 130,084 -1.78(-0.94%)
Sep 21, 2010 189.42 189.55 187.29 188.96 171,568 -1.08(-0.57%)
Sep 20, 2010 188.03 190.23 187.60 190.04 242,536 +3.30(+1.77%)
Sep 17, 2010 186.74 188.53 186.39 186.74 129,667 -2.45(-1.29%)
Sep 15, 2010 188.29 189.45 187.75 189.19 125,113 +1.24(+0.66%)
Sep 14, 2010 188.19 189.19 187.30 187.95 168,279 -1.10(-0.58%)
Sep 13, 2010 188.94 189.99 188.11 189.05 395,236 +7.43(+4.09%)
Sep 10, 2010 180.86 182.40 180.26 181.62 240,921 +4.26(+2.40%)
Sep 09, 2010 177.98 177.98 176.90 177.36 233,310 +2.55(+1.46%)
Sep 08, 2010 174.23 175.90 174.23 174.81 124,455 +1.76(+1.02%)
Sep 07, 2010 173.22 174.30 172.44 173.05 276,741 -0.83(-0.48%)
Sep 03, 2010 173.95 175.33 172.36 173.88 188,432 +1.18(+0.68%)
Sep 02, 2010 172.05 173.48 171.11 172.70 207,995 -1.18(-0.68%)
Sep 01, 2010 170.98 174.52 170.90 173.88 269,748 +4.10(+2.41%)
Aug 31, 2010 169.57 171.80 168.68 169.78 1,100 +1.12(+0.66%)
Aug 30, 2010 170.60 170.95 168.27 168.66 218,180 -4.26(-2.46%)
Aug 27, 2010 172.92 173.28 168.27 172.92 239,365 +5.32(+3.17%)
Aug 26, 2010 169.50 169.80 167.49 167.60 232,054 -1.07(-0.63%)
Aug 25, 2010 167.64 169.37 166.37 168.67 268,517 +0.84(+0.50%)
Aug 24, 2010 167.25 169.35 166.51 167.83 270,774 +0.25(+0.15%)
Aug 23, 2010 170.59 170.59 167.53 167.58 292,213 -3.99(-2.33%)
Aug 20, 2010 170.12 171.81 168.94 171.57 284,596 +0.61(+0.36%)
Aug 19, 2010 170.62 171.91 169.27 170.96 421,643 +4.46(+2.68%)
Aug 18, 2010 166.91 167.59 165.20 166.50 200 -1.60(-0.95%)
Aug 17, 2010 168.24 169.09 167.05 168.10 160,514 +0.68(+0.41%)
Aug 16, 2010 165.89 168.40 165.68 167.42 202,898 +3.03(+1.84%)
Aug 13, 2010 164.39 166.10 163.51 164.39 130,969 +0.19(+0.12%)
Aug 12, 2010 162.77 165.25 162.41 164.20 252,854 -1.30(-0.79%)
Aug 11, 2010 166.04 167.80 165.00 165.50 210,748 -4.87(-2.86%)
Aug 10, 2010 169.11 171.10 168.56 170.37 197,562 -2.56(-1.48%)
Aug 09, 2010 172.85 173.24 171.46 172.93 113,111 +0.07(+0.04%)
Aug 06, 2010 172.86 173.88 168.95 172.86 179,815 -1.00(-0.58%)
Aug 05, 2010 173.51 174.10 171.80 173.86 98,594 -0.54(-0.31%)
Aug 04, 2010 175.94 175.94 172.81 174.40 162,853 -0.88(-0.50%)
Aug 03, 2010 173.10 175.88 171.98 175.28 159,506 +1.13(+0.65%)
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.