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 (%)
Mar 28, 2013 192.24 193.48 191.50 191.50 47,747 -2.38(-1.23%)
Mar 27, 2013 193.35 194.17 191.80 193.88 74,420 -0.76(-0.39%)
Mar 26, 2013 193.52 195.22 193.40 194.64 104,872 +4.74(+2.50%)
Mar 25, 2013 192.00 192.72 189.56 189.90 123,499 +4.83(+2.61%)
Mar 22, 2013 184.80 186.26 183.92 185.07 93,484 +0.92(+0.50%)
Mar 21, 2013 185.27 185.95 183.83 184.15 50,087 -2.36(-1.27%)
Mar 20, 2013 186.17 186.99 185.49 186.51 105,870 +3.89(+2.13%)
Mar 19, 2013 184.75 184.92 182.17 182.62 104,608 -3.90(-2.09%)
Mar 18, 2013 186.13 187.49 186.01 186.52 51,671 -1.80(-0.96%)
Mar 15, 2013 188.00 189.13 187.22 188.32 125,854 +0.32(+0.17%)
Mar 14, 2013 187.17 188.71 186.56 188.00 100,747 +1.44(+0.77%)
Mar 13, 2013 186.60 187.80 185.87 186.56 82,719 -1.94(-1.03%)
Mar 12, 2013 189.56 190.88 188.14 188.50 95,578 -3.10(-1.62%)
Mar 11, 2013 192.08 193.27 191.34 191.60 69,778 -1.67(-0.86%)
Mar 08, 2013 194.00 194.95 192.25 193.27 78,859 +2.77(+1.45%)
Mar 07, 2013 190.00 191.73 189.33 190.50 96,917 +0.96(+0.51%)
Mar 06, 2013 189.75 189.90 188.52 189.54 61,995 +0.58(+0.31%)
Mar 05, 2013 188.82 190.45 188.31 188.96 74,669 -0.38(-0.20%)
Mar 04, 2013 189.08 189.90 187.73 189.34 98,878 -2.77(-1.44%)
Mar 01, 2013 191.45 192.53 190.32 192.11 116,234 -2.85(-1.46%)
Feb 28, 2013 195.43 197.90 194.88 194.96 86,826 -0.66(-0.34%)
Feb 27, 2013 193.78 196.25 193.41 195.62 87,125 +0.47(+0.24%)
Feb 26, 2013 195.54 195.97 192.46 195.15 61,953 +0.41(+0.21%)
Feb 25, 2013 198.99 199.12 194.74 194.74 112,315 -3.59(-1.81%)
Feb 22, 2013 198.07 199.45 197.43 198.33 46,584 +0.26(+0.13%)
Feb 21, 2013 199.04 199.13 197.16 198.07 50,222 -0.57(-0.29%)
Feb 20, 2013 201.60 201.69 198.60 198.64 83,812 -4.42(-2.18%)
Feb 19, 2013 202.37 203.86 201.66 203.06 66,707 -1.63(-0.80%)
Feb 15, 2013 205.32 205.45 203.92 204.69 99,802 +0.92(+0.45%)
Feb 14, 2013 203.23 204.21 203.01 203.77 59,200 +1.18(+0.58%)
Feb 13, 2013 200.27 202.75 200.27 202.59 92,740 +2.95(+1.48%)
Feb 12, 2013 199.77 200.86 199.19 199.64 27,819 +0.13(+0.07%)
Feb 11, 2013 200.60 201.17 199.50 199.51 26,945 -1.61(-0.80%)
Feb 08, 2013 200.91 201.50 200.34 201.12 38,407 +2.18(+1.10%)
Feb 07, 2013 202.32 202.56 198.18 198.94 79,248 -4.06(-2.00%)
Feb 06, 2013 201.19 203.00 200.02 203.00 65,307 +0.09(+0.04%)
Feb 04, 2013 205.80 205.82 202.65 202.91 87,734 -4.88(-2.35%)
Feb 01, 2013 207.59 208.25 205.77 207.79 60,185 +2.46(+1.20%)
Jan 31, 2013 206.32 207.49 205.25 205.33 84,343 -2.39(-1.15%)
Jan 30, 2013 209.96 210.79 207.00 207.72 118,442 -1.35(-0.65%)
Jan 29, 2013 206.61 209.46 206.02 209.07 92,531 +5.31(+2.61%)
Jan 28, 2013 205.89 205.89 203.60 203.76 41,586 -1.83(-0.89%)
Jan 25, 2013 204.66 206.47 204.47 205.59 129,666 +0.59(+0.29%)
Jan 24, 2013 204.09 206.42 203.34 205.00 186,046 -1.78(-0.86%)
Jan 23, 2013 207.68 207.83 206.78 206.78 75,010 -1.62(-0.78%)
Jan 22, 2013 207.63 208.71 207.51 208.40 63,230 -1.90(-0.90%)
Jan 18, 2013 210.15 211.23 208.86 210.30 75,088 +1.38(+0.66%)
Jan 17, 2013 207.97 209.72 207.63 208.92 49,913 +0.96(+0.46%)
Jan 16, 2013 206.81 208.38 206.41 207.96 45,613 -0.16(-0.08%)
Jan 15, 2013 208.66 210.44 207.70 208.12 130,848 -2.32(-1.10%)
Jan 14, 2013 210.99 210.99 209.51 210.44 53,678 +0.10(+0.05%)
Jan 11, 2013 209.64 210.95 209.00 210.34 122,347 -4.08(-1.90%)
Jan 10, 2013 214.50 215.10 213.12 214.42 94,180 -0.67(-0.31%)
Jan 09, 2013 214.80 216.33 214.32 215.09 119,589 -1.33(-0.61%)
Jan 08, 2013 217.61 217.61 216.04 216.42 75,753 -3.53(-1.60%)
Jan 07, 2013 221.46 221.46 219.30 219.95 63,571 -4.95(-2.20%)
Jan 04, 2013 223.09 225.24 223.09 224.90 25,784 +1.22(+0.55%)
Jan 03, 2013 223.85 225.48 222.33 223.68 68,283 -2.92(-1.29%)
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.