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 (%)
Sep 28, 2012 136.85 137.02 135.24 135.96 104,562 -2.03(-1.47%)
Sep 27, 2012 137.01 138.19 136.16 137.98 211,086 +4.66(+3.50%)
Sep 26, 2012 134.07 134.07 132.15 133.32 116,778 +0.14(+0.11%)
Sep 25, 2012 135.61 135.72 133.18 133.18 174,152 -1.78(-1.32%)
Sep 24, 2012 135.66 135.80 133.96 134.96 114,505 -1.53(-1.12%)
Sep 21, 2012 136.37 137.02 135.28 136.49 142,879 +1.84(+1.37%)
Sep 20, 2012 135.41 135.84 133.80 134.65 235,417 -2.59(-1.89%)
Sep 19, 2012 139.34 139.34 136.66 137.24 270,068 -0.17(-0.13%)
Sep 18, 2012 138.15 138.31 136.57 137.41 320,783 -1.29(-0.93%)
Sep 17, 2012 140.37 140.48 138.57 138.71 275,141 +1.85(+1.35%)
Sep 14, 2012 135.71 139.39 135.69 136.86 321,418 +4.84(+3.67%)
Sep 13, 2012 129.02 133.27 128.79 132.01 167,163 +2.77(+2.14%)
Sep 12, 2012 129.28 129.85 128.70 129.24 127,448 +1.27(+0.99%)
Sep 11, 2012 126.69 128.53 126.55 127.98 300,608 +4.98(+4.05%)
Sep 10, 2012 123.83 124.56 122.97 122.99 184,104 -2.01(-1.61%)
Sep 07, 2012 124.75 125.19 124.26 125.00 253,258 +1.07(+0.87%)
Sep 06, 2012 122.01 124.09 122.01 123.93 504,424 +2.59(+2.14%)
Sep 05, 2012 122.21 122.76 120.47 121.34 380,716 -2.07(-1.68%)
Sep 04, 2012 125.48 125.48 123.25 123.41 142,797 -2.31(-1.84%)
Aug 31, 2012 126.12 126.70 124.80 125.72 387,262 +0.88(+0.70%)
Aug 30, 2012 125.55 126.08 124.33 124.84 257,207 -1.12(-0.89%)
Aug 29, 2012 126.48 127.06 125.46 125.96 186,482 +0.40(+0.32%)
Aug 27, 2012 126.21 126.54 125.15 125.56 219,462 -0.85(-0.67%)
Aug 24, 2012 126.17 126.63 125.31 126.41 277,724 -0.48(-0.38%)
Aug 23, 2012 126.75 127.45 126.12 126.89 178,184 -0.67(-0.53%)
Aug 22, 2012 127.05 127.75 126.12 127.56 278,929 -1.55(-1.20%)
Aug 21, 2012 129.10 131.95 128.67 129.10 391,033 -4.33(-3.24%)
Aug 20, 2012 132.61 134.00 132.28 133.43 74,913 +0.79(+0.60%)
Aug 17, 2012 133.48 133.85 132.28 132.64 91,733 -0.50(-0.37%)
Aug 16, 2012 131.86 133.43 131.50 133.14 152,193 +0.39(+0.30%)
Aug 15, 2012 131.93 133.35 131.93 132.75 130,439 -0.14(-0.11%)
Aug 14, 2012 133.58 133.79 132.79 132.89 156,319 -1.86(-1.38%)
Aug 13, 2012 135.15 135.84 134.08 134.75 67,766 -1.67(-1.23%)
Aug 10, 2012 135.30 137.03 134.89 136.42 97,190 -1.22(-0.89%)
Aug 09, 2012 136.53 138.29 136.07 137.64 109,203 +1.35(+0.99%)
Aug 08, 2012 136.34 137.91 135.58 136.29 168,128 -0.62(-0.45%)
Aug 07, 2012 136.07 138.23 136.07 136.91 128,845 +1.80(+1.33%)
Aug 06, 2012 134.83 136.07 134.51 135.11 78,544 +1.16(+0.86%)
Aug 03, 2012 132.66 135.01 132.53 133.95 242,435 +2.64(+2.01%)
Aug 02, 2012 130.15 131.97 129.85 131.31 184,603 -0.31(-0.24%)
Aug 01, 2012 133.77 133.77 131.47 131.62 150,192 -1.33(-1.00%)
Jul 31, 2012 133.94 134.79 132.64 132.96 111,797 +0.39(+0.30%)
Jul 30, 2012 133.11 134.63 132.52 132.56 237,312 -1.02(-0.77%)
Jul 27, 2012 130.47 133.64 129.71 133.59 248,529 +4.81(+3.73%)
Jul 26, 2012 128.99 129.77 126.76 128.78 129,514 +2.16(+1.70%)
Jul 25, 2012 127.59 128.00 125.89 126.62 133,487 -0.82(-0.64%)
Jul 24, 2012 127.43 127.70 126.45 127.44 340,985 -1.31(-1.02%)
Jul 23, 2012 131.22 131.22 128.34 128.75 309,040 -5.83(-4.33%)
Jul 20, 2012 135.29 136.03 133.92 134.58 116,609 -2.49(-1.82%)
Jul 19, 2012 134.50 137.50 134.50 137.07 241,944 +3.84(+2.88%)
Jul 18, 2012 131.22 133.62 131.19 133.23 121,266 -0.96(-0.71%)
Jul 17, 2012 132.59 134.24 131.14 134.19 256,684 +5.76(+4.49%)
Jul 16, 2012 129.33 129.33 127.75 128.43 176,608 -1.16(-0.90%)
Jul 13, 2012 128.54 130.30 128.02 129.59 150,658 +1.47(+1.14%)
Jul 12, 2012 128.11 128.64 126.55 128.12 162,010 -3.23(-2.46%)
Jul 11, 2012 131.23 132.44 130.37 131.35 209,202 +2.72(+2.11%)
Jul 10, 2012 131.44 131.44 128.06 128.63 157,529 -1.63(-1.25%)
Jul 09, 2012 129.76 130.51 128.35 130.27 188,048 -0.90(-0.68%)
Jul 06, 2012 131.79 131.87 130.23 131.16 151,327 -3.58(-2.66%)
Jul 05, 2012 134.89 135.25 133.57 134.74 148,678 -2.59(-1.89%)
Jul 03, 2012 134.37 137.92 133.80 137.34 264,872 +3.02(+2.25%)
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.