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 31, 2006 53.22 53.50 52.76 53.33 453,778 +0.63(+1.20%)
Aug 30, 2006 53.21 53.21 52.13 52.70 783,976 -0.08(-0.15%)
Aug 29, 2006 53.22 53.22 52.42 52.78 510,173 -0.08(-0.15%)
Aug 28, 2006 53.41 53.41 52.67 52.86 260,889 -0.78(-1.45%)
Aug 25, 2006 53.44 54.01 53.44 53.63 356,026 +0.35(+0.65%)
Aug 24, 2006 52.95 53.50 52.92 53.28 345,400 +0.33(+0.62%)
Aug 23, 2006 53.83 54.07 52.92 52.95 359,458 -1.32(-2.43%)
Aug 22, 2006 53.83 54.29 53.76 54.27 387,247 +1.07(+2.01%)
Aug 21, 2006 52.86 53.36 52.72 53.20 633,098 -0.69(-1.28%)
Aug 18, 2006 53.22 54.04 53.03 53.90 391,334 -0.14(-0.26%)
Aug 17, 2006 54.60 54.68 53.68 54.04 658,272 -2.11(-3.76%)
Aug 16, 2006 56.36 56.54 55.90 56.15 414,219 +0.22(+0.39%)
Aug 15, 2006 55.91 56.03 55.42 55.93 520,962 +0.05(+0.10%)
Aug 14, 2006 56.04 56.04 55.42 55.87 720,715 +0.81(+1.48%)
Aug 11, 2006 55.12 55.28 54.78 55.06 290,640 +0.24(+0.45%)
Aug 10, 2006 54.90 55.05 54.51 54.81 426,969 +0.60(+1.11%)
Aug 09, 2006 54.29 54.84 53.99 54.21 520,635 +1.06(+2.00%)
Aug 08, 2006 53.37 53.60 53.10 53.15 382,180 +0.43(+0.81%)
Aug 07, 2006 52.78 52.87 52.37 52.72 524,231 +0.10(+0.20%)
Aug 04, 2006 52.61 52.73 52.19 52.62 373,353 -0.15(-0.28%)
Aug 03, 2006 52.82 52.99 52.47 52.76 202,532 -0.05(-0.10%)
Aug 02, 2006 52.70 53.27 52.56 52.82 290,313 +0.58(+1.10%)
Aug 01, 2006 52.21 52.37 51.72 52.24 227,215 -0.28(-0.54%)
Jul 31, 2006 52.30 52.72 52.05 52.53 239,475 -0.21(-0.41%)
Jul 28, 2006 52.09 52.86 52.01 52.74 256,149 +0.46(+0.89%)
Jul 27, 2006 52.30 52.61 51.91 52.27 311,727 +0.51(+0.99%)
Jul 26, 2006 51.57 52.12 50.93 51.76 501,346 +0.01(+0.01%)
Jul 25, 2006 51.42 51.97 51.23 51.75 269,553 +0.15(+0.30%)
Jul 24, 2006 50.26 51.75 50.26 51.60 340,333 +1.34(+2.67%)
Jul 21, 2006 51.14 51.14 49.95 50.26 459,008 +0.95(+1.94%)
Jul 20, 2006 50.57 50.57 49.31 49.31 261,216 -1.18(-2.34%)
Jul 19, 2006 49.25 50.49 49.02 50.49 573,597 +1.52(+3.11%)
Jul 18, 2006 49.22 49.55 48.63 48.96 241,273 +0.36(+0.74%)
Jul 17, 2006 49.92 49.92 48.48 48.60 351,939 -1.32(-2.63%)
Jul 14, 2006 49.56 50.16 49.31 49.92 336,083 +0.70(+1.43%)
Jul 13, 2006 49.61 49.78 49.10 49.22 396,238 -0.86(-1.71%)
Jul 12, 2006 50.27 51.04 50.07 50.07 314,996 -0.57(-1.14%)
Jul 11, 2006 50.36 50.65 49.96 50.65 291,621 +0.36(+0.72%)
Jul 10, 2006 50.16 51.08 49.89 50.29 288,188 +1.19(+2.43%)
Jul 07, 2006 50.22 50.42 49.03 49.09 201,061 -1.07(-2.13%)
Jul 06, 2006 50.01 50.59 49.88 50.16 307,150 +0.90(+1.83%)
Jul 05, 2006 49.80 49.80 48.69 49.26 346,218 -0.69(-1.37%)
Jul 03, 2006 49.33 50.14 49.33 49.95 207,600 +0.78(+1.58%)
Jun 30, 2006 49.22 49.42 48.90 49.17 337,881 -0.25(-0.51%)
Jun 29, 2006 47.75 49.55 47.75 49.42 681,157 +2.18(+4.62%)
Jun 28, 2006 46.71 47.39 46.54 47.24 415,036 +1.48(+3.24%)
Jun 27, 2006 46.13 46.74 45.75 45.76 417,161 -0.17(-0.37%)
Jun 26, 2006 45.65 46.06 45.37 45.93 373,680 -0.61(-1.30%)
Jun 23, 2006 45.85 46.92 45.82 46.54 337,227 +0.45(+0.97%)
Jun 22, 2006 45.64 46.53 45.57 46.09 493,826 -0.56(-1.19%)
Jun 21, 2006 45.16 46.65 44.99 46.65 527,010 +1.49(+3.29%)
Jun 20, 2006 45.01 45.85 44.98 45.16 266,610 +0.31(+0.68%)
Jun 19, 2006 46.62 46.62 44.73 44.85 353,247 -1.77(-3.79%)
Jun 16, 2006 47.01 47.06 45.65 46.62 763,216 +0.22(+0.47%)
Jun 15, 2006 44.96 46.43 44.73 46.40 1,389,776 +3.88(+9.14%)
Jun 14, 2006 41.11 42.52 41.11 42.52 459,989 +1.41(+3.44%)
Jun 13, 2006 41.78 41.80 40.90 41.10 333,141 -1.02(-2.41%)
Jun 12, 2006 43.65 44.04 42.12 42.12 250,591 -1.53(-3.50%)
Jun 09, 2006 44.35 44.39 43.22 43.65 335,593 -0.70(-1.57%)
Jun 08, 2006 44.14 44.41 42.49 44.35 434,162 -0.18(-0.40%)
Jun 07, 2006 45.79 45.82 44.51 44.52 332,650 -1.39(-3.02%)
Jun 06, 2006 46.16 46.60 45.73 45.91 380,218 +0.20(+0.43%)
Jun 05, 2006 47.20 47.37 45.64 45.72 514,913 -1.14(-2.44%)
Jun 02, 2006 47.10 47.22 46.76 46.86 275,274 +0.17(+0.35%)
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.