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 (%)
Aug 30, 2013 136.44 137.94 136.00 137.63 352,889 +0.41(+0.30%)
Aug 29, 2013 137.50 137.89 135.58 137.22 148,595 -1.91(-1.37%)
Aug 28, 2013 136.96 140.03 136.06 139.13 234,297 +5.10(+3.81%)
Aug 27, 2013 135.49 135.81 134.03 134.03 244,557 -3.03(-2.21%)
Aug 26, 2013 139.10 139.11 136.61 137.06 199,119 -2.18(-1.56%)
Aug 23, 2013 137.98 139.35 137.31 139.24 294,822 +1.96(+1.42%)
Aug 22, 2013 137.29 137.93 137.00 137.28 181,113 +1.17(+0.86%)
Aug 21, 2013 136.98 138.25 134.55 136.11 205,606 +0.47(+0.34%)
Aug 20, 2013 132.76 137.05 132.76 135.64 339,724 +3.27(+2.47%)
Aug 19, 2013 132.44 132.57 131.56 132.38 144,637 +0.78(+0.60%)
Aug 16, 2013 130.45 132.38 130.06 131.59 401,141 +2.18(+1.69%)
Aug 15, 2013 128.98 129.90 127.86 129.41 153,736 +0.43(+0.33%)
Aug 14, 2013 129.21 129.41 128.25 128.98 118,238 -0.25(-0.20%)
Aug 13, 2013 128.54 129.73 127.17 129.24 167,002 +2.44(+1.92%)
Aug 12, 2013 125.96 126.81 125.35 126.80 156,539 +2.77(+2.23%)
Aug 09, 2013 124.01 125.08 122.79 124.03 210,120 +0.27(+0.22%)
Aug 08, 2013 122.72 124.41 122.10 123.76 82,500 +1.73(+1.42%)
Aug 07, 2013 122.74 123.33 121.84 122.03 64,754 -0.49(-0.40%)
Aug 06, 2013 124.13 124.13 122.10 122.52 142,328 -2.63(-2.10%)
Aug 05, 2013 124.77 125.31 124.25 125.15 57,687 -0.45(-0.36%)
Aug 02, 2013 126.55 126.75 124.82 125.59 92,577 -1.06(-0.84%)
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.