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 (%)
Jun 30, 2009 75.96 76.29 74.32 75.26 986,677 -1.91(-2.48%)
Jun 29, 2009 77.58 77.58 76.51 77.18 662,988 -0.06(-0.07%)
Jun 26, 2009 78.53 78.53 76.62 77.23 375,099 +0.04(+0.06%)
Jun 25, 2009 76.04 77.36 75.89 77.19 546,939 +2.06(+2.74%)
Jun 24, 2009 75.80 76.85 74.79 75.14 662,017 +2.10(+2.88%)
Jun 23, 2009 73.07 73.67 71.09 73.03 823,902 -0.05(-0.07%)
Jun 22, 2009 74.74 75.47 72.83 73.08 775,836 -2.78(-3.67%)
Jun 19, 2009 76.95 77.19 75.62 75.86 536,700 -0.46(-0.60%)
Jun 18, 2009 75.93 77.07 74.63 76.32 495,724 +0.51(+0.67%)
Jun 17, 2009 76.30 76.45 74.21 75.81 891,755 -1.32(-1.71%)
Jun 16, 2009 78.95 79.93 76.95 77.13 1,059,655 -4.42(-5.42%)
Jun 15, 2009 83.06 83.31 80.52 81.55 421,801 -3.95(-4.62%)
Jun 12, 2009 85.60 85.60 84.29 85.50 396,285 -1.19(-1.38%)
Jun 11, 2009 85.88 87.85 84.84 86.69 491,012 +1.19(+1.39%)
Jun 10, 2009 86.15 86.26 83.98 85.50 639,192 +1.08(+1.28%)
Jun 09, 2009 84.71 84.81 83.30 84.42 661,896 -1.14(-1.33%)
Jun 08, 2009 84.66 85.89 83.91 85.56 520,270 -1.57(-1.80%)
Jun 05, 2009 88.65 89.37 86.24 87.13 819,013 +0.83(+0.96%)
Jun 04, 2009 84.76 86.56 84.43 86.30 749,897 +2.81(+3.37%)
Jun 03, 2009 85.78 85.78 82.40 83.49 825,732 -3.30(-3.80%)
Jun 02, 2009 87.18 87.99 85.46 86.78 598,261 -1.27(-1.44%)
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.