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 (%)
May 31, 2007 57.38 57.91 57.17 57.53 565,751 +1.02(+1.80%)
May 30, 2007 55.61 56.56 55.41 56.51 762,644 -0.08(-0.14%)
May 29, 2007 57.25 57.31 56.41 56.59 528,481 -0.40(-0.70%)
May 25, 2007 56.80 57.29 56.63 56.99 478,624 +0.97(+1.74%)
May 24, 2007 57.50 57.64 55.73 56.02 1,077,559 -1.63(-2.82%)
May 23, 2007 58.09 58.57 57.51 57.65 612,175 -0.73(-1.25%)
May 22, 2007 58.50 59.29 58.12 58.37 668,734 +0.79(+1.37%)
May 21, 2007 56.89 58.10 56.66 57.58 1,003,182 +1.43(+2.55%)
May 18, 2007 55.55 56.37 55.55 56.15 234,244 +0.62(+1.12%)
May 17, 2007 55.36 55.82 54.93 55.53 375,968 +0.19(+0.34%)
May 16, 2007 54.85 55.40 54.53 55.34 417,815 +0.83(+1.52%)
May 15, 2007 54.75 54.97 54.34 54.51 519,000 +0.18(+0.33%)
May 14, 2007 54.97 55.33 54.14 54.34 828,357 -1.76(-3.14%)
May 11, 2007 54.58 56.13 54.58 56.10 1,328,559 +3.13(+5.91%)
May 10, 2007 54.32 54.35 52.97 52.97 572,371 -1.42(-2.61%)
May 09, 2007 54.32 54.45 53.99 54.38 280,341 +0.24(+0.44%)
May 08, 2007 54.57 54.57 53.82 54.15 509,356 -0.53(-0.97%)
May 07, 2007 54.78 54.97 54.51 54.68 279,524 +0.07(+0.13%)
May 04, 2007 54.87 55.06 54.60 54.61 1,962,884 +0.23(+0.43%)
May 03, 2007 53.83 55.03 53.74 54.37 1,048,464 +0.66(+1.23%)
May 02, 2007 53.07 53.86 52.98 53.71 299,303 +0.95(+1.80%)
May 01, 2007 52.72 52.89 52.35 52.76 312,544 +0.42(+0.79%)
Apr 30, 2007 53.22 53.50 52.27 52.35 443,152 -0.75(-1.41%)
Apr 27, 2007 53.22 53.56 52.77 53.09 344,747 -0.30(-0.56%)
Apr 26, 2007 53.34 53.69 53.04 53.39 439,229 +0.06(+0.11%)
Apr 25, 2007 53.31 53.59 53.19 53.33 544,827 +0.14(+0.26%)
Apr 24, 2007 53.05 53.38 52.94 53.19 240,783 +0.15(+0.28%)
Apr 23, 2007 53.57 53.58 53.04 53.05 300,938 -0.53(-0.98%)
Apr 20, 2007 53.51 53.68 53.27 53.57 628,194 +0.88(+1.67%)
Apr 19, 2007 52.45 53.04 52.45 52.69 608,252 -0.58(-1.08%)
Apr 18, 2007 54.12 54.12 53.16 53.27 336,573 -0.38(-0.71%)
Apr 17, 2007 53.44 54.13 53.42 53.64 420,758 -0.76(-1.39%)
Apr 16, 2007 54.32 54.52 53.98 54.40 486,059 +0.08(+0.15%)
Apr 13, 2007 54.38 54.62 54.01 54.32 459,008 -0.24(-0.45%)
Apr 12, 2007 53.79 54.83 53.55 54.57 538,943 +0.78(+1.44%)
Apr 11, 2007 54.14 54.26 52.94 53.79 552,510 -0.37(-0.68%)
Apr 10, 2007 54.02 54.57 53.89 54.16 319,410 +0.14(+0.26%)
Apr 09, 2007 54.45 54.62 53.91 54.02 351,285 +0.06(+0.11%)
Apr 05, 2007 54.08 54.20 53.83 53.96 241,764 -0.12(-0.23%)
Apr 04, 2007 54.01 54.18 53.72 54.08 240,129 -0.02(-0.03%)
Apr 03, 2007 53.90 54.32 53.54 54.10 408,334 -0.18(-0.33%)
Apr 02, 2007 53.66 54.42 53.61 54.27 469,634 +0.67(+1.24%)
Mar 30, 2007 54.14 54.14 53.50 53.61 488,922 -0.78(-1.44%)
Mar 29, 2007 53.54 54.51 53.20 54.39 814,381 +2.69(+5.21%)
Mar 28, 2007 51.82 52.27 51.58 51.70 476,499 +0.38(+0.74%)
Mar 27, 2007 51.39 51.63 51.26 51.32 565,424 -0.19(-0.37%)
Mar 26, 2007 51.15 51.73 51.02 51.51 413,402 +0.37(+0.73%)
Mar 23, 2007 50.98 51.18 50.79 51.14 488,759 +0.18(+0.35%)
Mar 22, 2007 51.04 51.22 50.58 50.96 490,394 +0.15(+0.29%)
Mar 21, 2007 50.15 51.00 49.59 50.81 512,625 +0.66(+1.32%)
Mar 20, 2007 49.86 50.21 49.53 50.15 243,889 +0.08(+0.16%)
Mar 19, 2007 49.55 50.38 49.48 50.07 273,149 +1.05(+2.15%)
Mar 16, 2007 49.26 49.67 49.01 49.02 183,897 -0.70(-1.40%)
Mar 15, 2007 49.58 50.07 49.42 49.72 390,680 +0.14(+0.28%)
Mar 14, 2007 48.94 49.58 48.45 49.58 477,316 +0.98(+2.03%)
Mar 13, 2007 49.70 50.01 48.59 48.59 572,453 -1.11(-2.24%)
Mar 12, 2007 49.46 49.85 49.43 49.70 340,006 +0.18(+0.36%)
Mar 09, 2007 49.74 50.04 49.28 49.53 276,255 -0.64(-1.27%)
Mar 08, 2007 50.38 50.62 50.07 50.16 353,737 +0.54(+1.10%)
Mar 07, 2007 49.30 50.13 49.30 49.62 441,354 -0.10(-0.20%)
Mar 06, 2007 50.04 50.65 48.93 49.72 416,998 +1.84(+3.83%)
Mar 05, 2007 47.78 48.76 47.78 47.88 628,194 -0.83(-1.71%)
Mar 02, 2007 49.55 49.55 48.71 48.71 402,777 +0.06(+0.11%)
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.