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, 2010 136.43 137.88 135.99 135.99 353,545 -4.16(-2.97%)
Nov 29, 2010 139.02 140.80 137.77 140.15 377,093 +2.15(+1.56%)
Nov 26, 2010 138.05 138.62 136.97 138.00 316,790 -4.22(-2.97%)
Nov 24, 2010 139.50 142.23 142.23 142.23 294,210 +3.99(+2.89%)
Nov 23, 2010 139.89 140.16 137.41 138.24 286,970 -5.61(-3.90%)
Nov 22, 2010 143.47 144.32 141.41 143.84 337,757 -0.28(-0.20%)
Nov 19, 2010 142.18 144.13 140.63 144.13 911,756 +1.45(+1.01%)
Nov 18, 2010 141.40 143.68 141.34 142.68 998,212 +6.83(+5.03%)
Nov 17, 2010 134.46 136.73 132.72 135.85 1,108,650 -0.06(-0.05%)
Nov 16, 2010 138.36 138.36 135.46 135.91 1,162,200 -3.63(-2.60%)
Nov 15, 2010 141.17 141.56 139.54 139.54 197,523 -1.54(-1.09%)
Nov 12, 2010 143.24 144.03 140.43 141.08 524,717 -5.19(-3.54%)
Nov 11, 2010 144.95 146.87 144.19 146.26 394,410 +4.19(+2.95%)
Nov 10, 2010 141.31 142.37 139.32 142.07 378,842 -0.23(-0.16%)
Nov 09, 2010 145.52 146.47 141.54 142.30 551,115 -4.02(-2.75%)
Nov 08, 2010 145.64 147.93 145.59 146.32 584,787 +1.41(+0.97%)
Nov 05, 2010 143.34 145.02 143.00 144.91 296,995 +3.35(+2.37%)
Nov 04, 2010 139.28 141.97 139.02 141.56 550,948 +2.53(+1.82%)
Nov 03, 2010 138.82 139.26 136.35 139.03 428,597 +1.29(+0.94%)
Nov 02, 2010 137.53 138.29 136.37 137.74 283,453 +2.45(+1.81%)
Nov 01, 2010 135.17 136.73 134.54 135.29 261,097 +3.34(+2.53%)
Oct 29, 2010 131.09 132.41 130.76 131.96 259,676 +0.93(+0.71%)
Oct 28, 2010 131.83 131.83 129.66 131.03 265,843 +3.07(+2.40%)
Oct 27, 2010 128.94 129.06 126.34 127.96 295,549 -2.50(-1.92%)
Oct 25, 2010 131.63 133.05 130.17 130.46 276,620 +1.40(+1.09%)
Oct 22, 2010 130.22 130.30 128.28 129.06 210,333 -0.75(-0.58%)
Oct 21, 2010 132.01 132.28 127.93 129.81 265,259 -1.79(-1.36%)
Oct 20, 2010 130.23 132.58 129.73 131.60 318,019 +2.48(+1.92%)
Oct 19, 2010 132.96 132.99 128.56 129.12 371,197 -4.21(-3.16%)
Oct 18, 2010 133.27 133.90 132.64 133.33 130,348 +0.52(+0.39%)
Oct 15, 2010 134.65 134.83 131.50 132.81 344,522 -1.94(-1.44%)
Oct 14, 2010 135.70 135.70 133.71 134.75 493,855 +3.85(+2.94%)
Oct 13, 2010 131.38 131.59 130.46 130.90 601,943 -0.77(-0.58%)
Oct 12, 2010 132.08 132.58 130.75 131.67 438,461 -2.96(-2.20%)
Oct 11, 2010 136.28 136.75 134.63 134.63 412,173 +2.24(+1.69%)
Oct 08, 2010 132.39 132.64 130.00 132.39 193,861 +1.15(+0.88%)
Oct 07, 2010 133.14 133.14 130.74 131.24 286,131 -2.05(-1.54%)
Oct 06, 2010 132.01 133.58 132.00 133.30 302,525 +1.66(+1.26%)
Oct 05, 2010 130.51 132.00 130.50 131.63 485,234 +2.75(+2.13%)
Oct 04, 2010 128.03 129.32 127.33 128.89 717,524 +4.84(+3.91%)
Oct 01, 2010 124.04 124.40 123.08 124.04 264,464 +1.32(+1.08%)
Sep 30, 2010 122.97 123.05 120.68 122.72 310,593 +0.08(+0.07%)
Sep 29, 2010 121.66 122.85 121.59 122.64 377,314 +1.70(+1.40%)
Sep 28, 2010 120.41 121.13 118.88 120.94 239,804 +1.00(+0.84%)
Sep 27, 2010 119.97 120.96 119.86 119.94 318,103 -0.04(-0.03%)
Sep 24, 2010 118.95 119.97 118.71 119.97 268,251 +2.80(+2.39%)
Sep 23, 2010 117.73 117.73 116.16 117.18 253,966 -1.05(-0.89%)
Sep 22, 2010 116.86 119.07 116.86 118.23 205,954 -1.12(-0.94%)
Sep 21, 2010 119.64 119.72 118.30 119.35 271,633 -0.68(-0.57%)
Sep 20, 2010 118.76 120.15 118.49 120.03 383,992 +2.08(+1.77%)
Sep 17, 2010 117.95 119.08 117.73 117.95 205,294 -1.55(-1.29%)
Sep 15, 2010 118.93 119.66 118.59 119.50 198,084 +0.78(+0.66%)
Sep 14, 2010 118.86 119.50 118.30 118.71 266,426 -0.69(-0.58%)
Sep 13, 2010 119.34 120.00 118.81 119.41 625,753 +4.69(+4.09%)
Sep 10, 2010 114.23 115.21 113.86 114.71 381,435 +2.69(+2.40%)
Sep 09, 2010 112.42 112.42 111.73 112.02 369,385 +1.61(+1.46%)
Sep 08, 2010 110.05 111.10 110.05 110.41 197,042 +1.11(+1.02%)
Sep 07, 2010 109.41 110.09 108.92 109.30 438,147 -0.52(-0.48%)
Sep 03, 2010 109.87 110.74 108.86 109.83 298,333 +0.75(+0.68%)
Sep 02, 2010 108.67 109.57 108.08 109.08 329,306 -0.75(-0.68%)
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.