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 (%)
Nov 30, 2006 54.32 54.49 53.75 54.35 606,127 -0.40(-0.73%)
Nov 29, 2006 53.52 54.86 53.52 54.75 541,722 +1.38(+2.59%)
Nov 28, 2006 52.98 53.51 52.74 53.37 327,419 +0.13(+0.25%)
Nov 27, 2006 54.05 54.15 53.05 53.23 310,092 -0.51(-0.94%)
Nov 24, 2006 53.23 54.05 53.23 53.74 247,158 +0.75(+1.42%)
Nov 22, 2006 53.71 53.71 52.76 52.99 308,294 +0.42(+0.79%)
Nov 21, 2006 52.18 52.57 52.00 52.57 215,609 +0.49(+0.94%)
Nov 20, 2006 52.01 52.38 51.69 52.08 201,225 -0.08(-0.15%)
Nov 17, 2006 52.26 52.40 51.69 52.16 307,150 -0.10(-0.20%)
Nov 16, 2006 53.22 53.45 52.20 52.27 544,500 -0.81(-1.52%)
Nov 15, 2006 52.78 53.42 52.78 53.08 614,627 -0.27(-0.50%)
Nov 14, 2006 53.23 53.50 53.09 53.34 633,916 -0.21(-0.40%)
Nov 13, 2006 53.54 53.69 53.13 53.56 478,297 +0.08(+0.15%)
Nov 10, 2006 53.83 53.91 53.40 53.48 401,305 +0.49(+0.92%)
Nov 09, 2006 52.32 53.20 52.26 52.99 762,399 +1.54(+2.98%)
Nov 08, 2006 51.33 51.62 51.11 51.45 352,266 +0.13(+0.25%)
Nov 07, 2006 51.41 51.42 51.06 51.33 583,895 -0.54(-1.05%)
Nov 06, 2006 51.38 51.87 51.19 51.87 378,747 -0.03(-0.06%)
Nov 03, 2006 51.50 52.12 51.50 51.90 272,986 +0.45(+0.87%)
Nov 02, 2006 51.61 51.85 50.90 51.45 278,707 -0.01(-0.01%)
Nov 01, 2006 51.66 52.08 51.34 51.46 476,826 +0.18(+0.36%)
Oct 31, 2006 51.05 51.50 50.71 51.28 339,025 +0.20(+0.40%)
Oct 30, 2006 51.57 51.57 50.89 51.08 160,358 -0.62(-1.20%)
Oct 27, 2006 51.66 52.10 51.51 51.69 277,563 -0.06(-0.12%)
Oct 26, 2006 51.85 51.96 51.25 51.75 237,023 +0.27(+0.52%)
Oct 25, 2006 51.02 51.75 50.76 51.49 592,069 +0.28(+0.55%)
Oct 24, 2006 50.68 51.26 50.65 51.20 287,044 +0.30(+0.59%)
Oct 23, 2006 51.00 51.06 50.62 50.90 169,022 -0.09(-0.18%)
Oct 20, 2006 51.20 51.27 50.78 51.00 280,832 -0.56(-1.08%)
Oct 19, 2006 51.09 51.83 51.08 51.55 223,292 +0.32(+0.62%)
Oct 18, 2006 51.47 51.63 50.99 51.23 316,631 +0.18(+0.35%)
Oct 17, 2006 51.51 51.51 50.67 51.06 243,889 -0.46(-0.90%)
Oct 16, 2006 50.99 51.63 50.78 51.52 219,860 +0.75(+1.47%)
Oct 13, 2006 50.47 50.88 50.47 50.78 290,803 +0.77(+1.54%)
Oct 12, 2006 49.52 50.01 49.39 50.00 431,383 +0.64(+1.29%)
Oct 11, 2006 49.65 49.69 49.25 49.37 374,824 -0.13(-0.26%)
Oct 10, 2006 49.22 49.55 49.04 49.50 490,067 +0.20(+0.41%)
Oct 09, 2006 49.34 49.58 49.03 49.30 394,930 -0.33(-0.67%)
Oct 06, 2006 49.67 49.73 49.11 49.63 279,688 -0.10(-0.20%)
Oct 05, 2006 49.70 49.83 49.25 49.72 501,509 +0.02(+0.05%)
Oct 04, 2006 49.31 49.70 48.41 49.70 806,534 -0.31(-0.61%)
Oct 03, 2006 50.47 50.48 49.86 50.00 511,644 -0.29(-0.57%)
Oct 02, 2006 51.08 51.15 50.26 50.29 168,859 -0.66(-1.30%)
Sep 29, 2006 50.93 51.25 50.48 50.95 162,647 +0.35(+0.70%)
Sep 28, 2006 50.38 50.97 50.33 50.60 358,805 +0.03(+0.06%)
Sep 27, 2006 50.41 50.87 49.97 50.57 502,163 +0.12(+0.24%)
Sep 26, 2006 49.74 50.53 49.44 50.45 459,008 -0.09(-0.17%)
Sep 25, 2006 49.99 50.65 49.47 50.53 470,287 +0.39(+0.78%)
Sep 22, 2006 50.62 50.63 49.86 50.14 386,267 -0.05(-0.11%)
Sep 21, 2006 50.32 50.63 50.01 50.19 294,073 -0.23(-0.45%)
Sep 20, 2006 50.68 50.98 50.28 50.42 646,502 +0.17(+0.33%)
Sep 19, 2006 51.33 51.36 49.95 50.26 457,864 -0.71(-1.39%)
Sep 18, 2006 50.47 51.16 50.24 50.97 436,123 +0.95(+1.90%)
Sep 15, 2006 49.85 50.02 49.60 50.02 386,430 +0.78(+1.58%)
Sep 14, 2006 49.86 50.02 49.07 49.24 446,749 -0.56(-1.12%)
Sep 13, 2006 48.94 49.98 48.92 49.80 690,148 +0.98(+2.01%)
Sep 12, 2006 49.00 49.69 48.74 48.82 629,829 +0.15(+0.30%)
Sep 11, 2006 48.87 49.31 48.42 48.67 1,041,433 -1.90(-3.75%)
Sep 08, 2006 51.12 51.38 50.47 50.57 495,624 -0.12(-0.23%)
Sep 07, 2006 50.64 50.89 50.08 50.68 889,738 -0.80(-1.56%)
Sep 06, 2006 52.24 52.24 51.36 51.49 713,196 -1.55(-2.92%)
Sep 05, 2006 53.06 53.21 52.67 53.03 453,287 -0.57(-1.06%)
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.