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 (%)
Apr 30, 2010 110.10 110.10 107.30 107.62 558,264 -0.20(-0.19%)
Apr 29, 2010 107.41 108.68 107.20 107.82 462,456 +0.40(+0.38%)
Apr 28, 2010 106.89 107.89 105.67 107.42 324,488 +2.36(+2.24%)
Apr 27, 2010 107.47 108.12 104.92 105.06 403,035 -4.16(-3.81%)
Apr 26, 2010 109.34 110.31 109.14 109.22 267,130 +0.37(+0.34%)
Apr 23, 2010 107.27 108.85 106.29 108.85 164,455 +1.06(+0.98%)
Apr 22, 2010 106.59 107.91 105.17 107.79 255,053 +1.03(+0.97%)
Apr 21, 2010 107.63 107.96 105.84 106.76 221,411 -1.75(-1.61%)
Apr 20, 2010 108.37 108.84 107.09 108.51 305,983 +1.35(+1.26%)
Apr 19, 2010 105.83 107.16 105.49 107.16 384,540 -0.09(-0.09%)
Apr 16, 2010 109.55 110.02 106.96 107.25 445,812 -3.44(-3.11%)
Apr 15, 2010 110.89 111.42 110.24 110.70 265,430 +0.70(+0.64%)
Apr 14, 2010 108.19 110.21 108.19 109.99 291,737 +1.83(+1.70%)
Apr 13, 2010 108.38 109.16 107.06 108.16 277,170 -1.96(-1.78%)
Apr 12, 2010 110.45 111.05 109.65 110.12 324,418 +0.14(+0.13%)
Apr 09, 2010 109.70 110.65 109.23 109.98 289,937 +1.96(+1.81%)
Apr 08, 2010 106.57 108.07 106.44 108.02 249,113 +0.10(+0.09%)
Apr 07, 2010 109.01 109.09 107.46 107.92 535,240 +3.14(+2.99%)
Apr 06, 2010 105.42 105.63 104.61 104.79 171,615 -0.84(-0.79%)
Apr 05, 2010 104.19 105.89 104.19 105.62 236,770 +1.49(+1.43%)
Apr 01, 2010 103.17 104.14 104.14 104.14 274,620 +3.15(+3.12%)
Mar 31, 2010 99.98 101.96 99.98 100.99 446,907 -1.33(-1.30%)
Mar 30, 2010 102.36 102.71 101.92 102.32 414,956 +0.47(+0.46%)
Mar 29, 2010 100.24 101.88 100.24 101.84 424,176 +2.17(+2.18%)
Mar 26, 2010 98.82 100.23 98.49 99.67 468,532 +3.39(+3.52%)
Mar 25, 2010 97.98 98.42 96.05 96.28 335,535 -1.39(-1.42%)
Mar 24, 2010 97.88 98.60 97.38 97.67 341,159 -0.89(-0.91%)
Mar 23, 2010 98.64 98.79 97.94 98.57 375,313 +0.02(+0.02%)
Mar 22, 2010 96.60 98.65 96.36 98.54 370,525 -0.18(-0.19%)
Mar 19, 2010 100.02 100.03 98.19 98.72 363,900 -2.17(-2.15%)
Mar 18, 2010 101.29 101.55 99.87 100.89 216,813 -1.32(-1.29%)
Mar 17, 2010 102.29 102.77 101.80 102.21 258,122 +0.80(+0.79%)
Mar 16, 2010 100.47 101.41 99.91 101.41 491,729 +0.14(+0.14%)
Mar 15, 2010 100.28 101.40 100.27 101.27 353,580 +0.21(+0.21%)
Mar 12, 2010 102.22 102.74 100.42 101.06 344,887 -0.72(-0.71%)
Mar 11, 2010 101.29 101.92 99.94 101.78 461,800 +0.45(+0.45%)
Mar 10, 2010 100.42 101.50 100.30 101.33 258,385 +1.57(+1.58%)
Mar 09, 2010 99.29 100.62 98.59 99.76 210,933 +0.28(+0.28%)
Mar 08, 2010 99.10 99.64 98.80 99.48 211,500 +0.42(+0.42%)
Mar 05, 2010 98.06 99.13 97.46 99.06 258,158 +2.74(+2.85%)
Mar 04, 2010 96.27 97.09 95.38 96.32 220,345 -0.43(-0.44%)
Mar 03, 2010 96.45 98.00 96.66 96.75 226,900 +0.30(+0.31%)
Mar 02, 2010 96.75 97.26 95.95 96.45 435,314 +0.45(+0.47%)
Mar 01, 2010 96.92 97.12 95.57 96.00 378,169 -0.23(-0.24%)
Feb 26, 2010 95.89 96.63 94.77 96.22 509,919 +1.11(+1.16%)
Feb 25, 2010 94.33 95.40 93.03 95.12 501,746 -1.72(-1.78%)
Feb 24, 2010 96.18 97.09 95.54 96.83 402,214 +1.44(+1.51%)
Feb 23, 2010 96.82 97.09 95.19 95.39 319,885 -0.65(-0.68%)
Feb 22, 2010 96.36 96.59 95.64 96.05 335,364 +1.22(+1.29%)
Feb 19, 2010 94.67 95.35 94.38 94.82 454,690 -2.34(-2.41%)
Feb 18, 2010 95.77 97.32 95.69 97.16 254,504 +0.17(+0.18%)
Feb 17, 2010 96.99 97.60 96.24 96.99 383,636 +0.25(+0.26%)
Feb 16, 2010 96.00 97.01 95.81 96.74 458,695 +1.82(+1.92%)
Feb 12, 2010 94.82 94.91 94.91 94.91 414,056 -3.16(-3.22%)
Feb 11, 2010 95.47 98.15 94.70 98.07 705,376 +2.51(+2.63%)
Feb 10, 2010 95.31 95.90 93.87 95.56 641,268 +1.97(+2.10%)
Feb 09, 2010 92.61 94.49 91.92 93.59 542,269 +4.67(+5.26%)
Feb 08, 2010 90.09 90.90 88.55 88.91 396,669 -2.42(-2.65%)
Feb 05, 2010 90.58 91.55 88.99 91.33 515,567 +0.11(+0.12%)
Feb 04, 2010 94.21 94.34 91.15 91.22 419,644 -5.38(-5.57%)
Feb 03, 2010 97.35 98.71 95.73 96.61 834,127 +4.39(+4.76%)
Feb 02, 2010 89.93 92.67 89.79 92.22 716,988 +4.36(+4.96%)
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.