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 28, 2013 165.96 169.28 165.18 167.48 153,245 +2.32(+1.40%)
Jun 27, 2013 165.41 166.18 164.25 165.16 109,737 +2.96(+1.82%)
Jun 26, 2013 163.55 163.71 160.35 162.20 118,719 +0.34(+0.21%)
Jun 25, 2013 163.50 163.99 160.36 161.86 113,015 +2.67(+1.68%)
Jun 24, 2013 157.05 160.83 155.27 159.19 202,952 -4.00(-2.45%)
Jun 21, 2013 163.99 164.99 160.93 163.19 192,897 -0.88(-0.54%)
Jun 20, 2013 168.19 168.35 162.43 164.07 274,023 -8.64(-5.00%)
Jun 19, 2013 174.96 175.70 172.01 172.71 150,661 -2.17(-1.24%)
Jun 18, 2013 174.56 175.30 173.87 174.88 76,417 +0.99(+0.57%)
Jun 17, 2013 174.41 174.56 172.76 173.89 175,343 +6.95(+4.16%)
Jun 14, 2013 169.74 169.81 166.54 166.94 110,170 -3.65(-2.14%)
Jun 13, 2013 168.14 171.22 167.58 170.59 100,889 +1.58(+0.93%)
Jun 12, 2013 171.03 171.29 168.56 169.01 75,777 -1.26(-0.74%)
Jun 11, 2013 170.34 171.58 169.24 170.27 118,086 -3.60(-2.07%)
Jun 10, 2013 173.81 174.34 172.22 173.87 58,685 -1.75(-1.00%)
Jun 07, 2013 174.59 176.47 173.37 175.62 68,360 -0.19(-0.11%)
Jun 06, 2013 173.45 175.81 172.93 175.81 68,793 +0.91(+0.52%)
Jun 05, 2013 176.53 177.05 174.64 174.90 67,900 -2.76(-1.55%)
Jun 04, 2013 178.37 179.00 176.46 177.66 72,582 -0.48(-0.27%)
Jun 03, 2013 176.13 178.48 175.68 178.14 83,592 +4.30(+2.47%)
May 31, 2013 176.36 177.09 173.81 173.84 97,747 -2.86(-1.62%)
May 30, 2013 176.64 177.88 176.00 176.70 110,859 +0.42(+0.24%)
May 29, 2013 175.78 177.12 174.62 176.28 112,715 -2.45(-1.37%)
May 28, 2013 177.93 179.38 176.50 178.73 140,389 -0.29(-0.16%)
May 24, 2013 179.73 179.92 177.47 179.02 162,445 -3.69(-2.02%)
May 23, 2013 180.84 183.97 180.22 182.71 222,179 -1.81(-0.98%)
May 22, 2013 186.84 189.75 184.17 184.52 162,871 -3.23(-1.72%)
May 21, 2013 188.24 189.39 185.00 187.75 245,756 -0.49(-0.26%)
May 20, 2013 185.87 188.30 185.67 188.24 81,497 +2.57(+1.38%)
May 17, 2013 183.44 186.77 183.44 185.67 82,092 +3.06(+1.68%)
May 16, 2013 183.50 185.28 182.00 182.61 515,442 -2.76(-1.49%)
May 15, 2013 185.90 186.29 184.81 185.37 290,948 -0.04(-0.02%)
May 13, 2013 186.23 186.40 185.01 185.41 222,783 -3.73(-1.97%)
May 10, 2013 188.98 189.99 186.95 189.14 287,319 -0.85(-0.45%)
May 09, 2013 190.23 191.07 189.15 189.99 95,992 -2.61(-1.36%)
May 08, 2013 190.09 192.60 190.09 192.60 72,641 +2.71(+1.43%)
May 07, 2013 188.62 190.42 188.21 189.89 57,437 +3.02(+1.62%)
May 06, 2013 185.17 187.09 185.17 186.87 59,307 +0.77(+0.41%)
May 03, 2013 185.41 187.45 184.65 186.10 85,938 +1.45(+0.79%)
May 02, 2013 182.45 184.88 181.60 184.65 66,472 +0.99(+0.54%)
May 01, 2013 186.95 186.95 183.31 183.66 86,325 -3.68(-1.96%)
Apr 30, 2013 186.31 187.60 184.46 187.34 63,908 +0.25(+0.13%)
Apr 29, 2013 186.13 187.41 184.77 187.09 71,523 +3.10(+1.68%)
Apr 26, 2013 186.28 187.40 182.82 183.99 69,826 -3.41(-1.82%)
Apr 25, 2013 185.99 187.96 185.75 187.40 79,152 +3.80(+2.07%)
Apr 24, 2013 180.78 183.77 180.56 183.60 107,761 +2.50(+1.38%)
Apr 23, 2013 178.40 181.10 178.04 181.10 127,252 +3.11(+1.75%)
Apr 22, 2013 178.27 179.09 176.59 177.99 78,650 +1.59(+0.90%)
Apr 19, 2013 176.23 176.77 175.09 176.40 80,799 +4.10(+2.38%)
Apr 18, 2013 172.75 173.50 171.22 172.30 41,232 +0.25(+0.15%)
Apr 17, 2013 174.20 174.20 171.00 172.05 80,900 -3.99(-2.27%)
Apr 16, 2013 175.32 176.28 174.44 176.04 77,580 +2.64(+1.52%)
Apr 15, 2013 177.71 178.38 173.33 173.40 156,674 -9.16(-5.02%)
Apr 12, 2013 182.45 183.16 180.95 182.56 66,019 -1.33(-0.72%)
Apr 11, 2013 184.66 185.23 183.63 183.89 60,543 -1.97(-1.06%)
Apr 10, 2013 184.22 185.99 183.48 185.86 95,944 -0.81(-0.43%)
Apr 09, 2013 184.77 188.25 183.56 186.67 79,019 +2.25(+1.22%)
Apr 08, 2013 182.99 184.95 182.70 184.42 60,377 -0.75(-0.41%)
Apr 05, 2013 182.51 185.94 182.40 185.17 97,207 -3.48(-1.84%)
Apr 04, 2013 189.19 190.19 187.03 188.65 86,977 +0.11(+0.06%)
Apr 03, 2013 193.28 193.28 188.50 188.54 89,531 -5.14(-2.65%)
Apr 02, 2013 193.85 194.96 193.11 193.68 80,862 +3.56(+1.87%)
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.