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, 2010 106.39 107.92 105.64 105.80 469,732 +0.85(+0.81%)
Jun 29, 2010 106.80 106.94 104.76 104.95 770,738 -4.00(-3.67%)
Jun 25, 2010 108.95 109.61 107.18 108.95 578,114 +2.06(+1.93%)
Jun 24, 2010 108.98 108.98 106.14 106.89 367,073 -2.66(-2.42%)
Jun 23, 2010 109.88 110.24 108.30 109.54 454,594 +1.12(+1.03%)
Jun 22, 2010 109.96 111.21 107.86 108.42 444,860 -1.55(-1.41%)
Jun 21, 2010 110.83 112.51 109.14 109.98 577,663 +1.34(+1.23%)
Jun 18, 2010 108.64 108.77 107.77 108.64 352,400 +0.56(+0.52%)
Jun 17, 2010 108.33 109.07 106.94 108.08 507,553 -0.51(-0.47%)
Jun 16, 2010 108.53 110.03 108.21 108.59 678,907 -0.88(-0.80%)
Jun 15, 2010 104.75 109.78 104.63 109.47 1,255,752 +6.26(+6.07%)
Jun 14, 2010 104.62 105.69 103.10 103.21 474,544 -0.86(-0.82%)
Jun 11, 2010 102.74 104.30 102.29 104.07 485,951 -0.29(-0.28%)
Jun 10, 2010 102.42 104.59 101.60 104.36 906,845 +4.89(+4.92%)
Jun 09, 2010 98.99 101.82 98.99 99.47 755,514 +1.47(+1.50%)
Jun 08, 2010 96.01 98.08 94.87 97.99 420,885 +3.25(+3.43%)
Jun 07, 2010 96.76 97.23 94.68 94.75 556,654 -0.80(-0.84%)
Jun 04, 2010 95.55 98.22 95.01 95.55 622,798 -4.15(-4.17%)
Jun 03, 2010 99.61 99.94 97.55 99.70 450,158 -0.01(-0.01%)
Jun 02, 2010 97.08 99.73 95.93 99.71 610,407 +4.31(+4.52%)
Jun 01, 2010 97.03 98.84 95.26 95.41 524,628 -1.92(-1.97%)
May 28, 2010 97.33 99.41 96.32 97.33 450,542 -2.54(-2.55%)
May 27, 2010 96.99 99.94 96.44 99.87 660,621 +6.20(+6.62%)
May 26, 2010 93.10 96.69 93.10 93.67 1,122,326 -1.87(-1.95%)
May 25, 2010 92.22 95.77 92.12 95.53 874,712 -1.98(-2.03%)
May 24, 2010 98.86 99.35 97.49 97.51 599,109 -0.34(-0.35%)
May 21, 2010 92.71 98.19 91.75 97.85 919,913 +3.46(+3.66%)
May 20, 2010 94.40 96.35 94.04 94.39 24,585 -3.71(-3.78%)
May 19, 2010 97.23 98.88 95.62 98.10 466,526 -1.10(-1.11%)
May 18, 2010 101.44 102.57 98.25 99.20 416,131 -0.89(-0.89%)
May 17, 2010 101.17 102.28 98.18 100.09 659,899 -1.15(-1.14%)
May 14, 2010 101.24 102.17 99.43 101.24 394,310 -2.06(-2.00%)
May 13, 2010 104.47 105.06 103.30 103.30 395,059 -2.39(-2.26%)
May 12, 2010 105.45 106.19 105.07 105.70 314,228 +0.27(+0.25%)
May 11, 2010 106.86 107.09 105.14 105.43 614,925 +0.68(+0.65%)
May 10, 2010 103.78 105.00 103.45 104.75 598,447 +5.86(+5.92%)
May 07, 2010 100.29 100.65 95.69 98.89 682,947 +1.14(+1.16%)
May 06, 2010 101.34 102.32 92.36 97.76 163 -4.22(-4.14%)
May 05, 2010 103.14 104.39 101.57 101.98 782,698 -2.80(-2.67%)
May 04, 2010 107.71 107.91 104.25 104.78 779,450 -4.59(-4.19%)
May 03, 2010 108.34 110.10 108.34 109.37 415,538 +1.75(+1.63%)
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%)
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.