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 30, 2008 67.90 70.55 67.90 70.05 744,614 +4.37(+6.66%)
Sep 29, 2008 72.19 72.79 63.46 65.68 1,185,527 -10.98(-14.32%)
Sep 26, 2008 75.25 77.13 74.05 76.66 0 -3.02(-3.79%)
Sep 25, 2008 76.96 80.12 76.47 79.67 848,188 +1.71(+2.20%)
Sep 24, 2008 75.63 78.61 75.59 77.96 1,397,902 +4.31(+5.85%)
Sep 23, 2008 76.47 78.73 73.54 73.66 1,183,602 -4.05(-5.21%)
Sep 22, 2008 78.92 81.79 77.48 77.70 1,703,143 -1.27(-1.60%)
Sep 19, 2008 78.30 79.53 74.11 78.97 0 +10.64(+15.57%)
Sep 18, 2008 65.86 68.70 63.19 68.33 1,424,436 +4.15(+6.47%)
Sep 17, 2008 65.52 67.60 61.99 64.18 2,212,333 -6.83(-9.61%)
Sep 16, 2008 66.66 71.31 65.30 71.01 1,503,518 +1.59(+2.29%)
Sep 15, 2008 71.36 72.17 69.04 69.42 1,593,957 -5.92(-7.85%)
Sep 12, 2008 72.99 75.33 72.20 75.33 1,447,282 +1.43(+1.94%)
Sep 11, 2008 73.90 74.63 70.99 73.90 1,491,550 -2.72(-3.55%)
Sep 10, 2008 76.71 77.88 73.77 76.62 1,578,170 +1.54(+2.05%)
Sep 09, 2008 80.14 80.14 74.71 75.08 1,737,172 -6.37(-7.82%)
Sep 08, 2008 84.53 84.53 79.31 81.45 1,309,520 -1.22(-1.48%)
Sep 05, 2008 81.36 82.73 79.49 82.67 0 +2.15(+2.67%)
Sep 04, 2008 82.65 83.36 79.67 80.53 852,832 -2.86(-3.43%)
Sep 03, 2008 83.59 84.97 82.64 83.39 1,114,070 -4.24(-4.84%)
Sep 02, 2008 88.42 89.88 87.48 87.63 1,107,600 -7.66(-8.04%)
Aug 29, 2008 94.97 96.65 94.97 95.29 0 +0.72(+0.76%)
Aug 28, 2008 94.88 96.09 92.99 94.56 867,772 -1.46(-1.52%)
Aug 27, 2008 91.65 96.50 91.65 96.02 1,966,864 +6.88(+7.72%)
Aug 26, 2008 86.65 89.55 86.65 89.14 803,507 +2.64(+3.06%)
Aug 25, 2008 87.47 88.17 86.33 86.50 540,886 +0.21(+0.24%)
Aug 22, 2008 87.51 87.74 85.55 86.29 684,639 -1.75(-1.99%)
Aug 21, 2008 86.74 88.83 85.65 88.04 1,019,189 +1.14(+1.31%)
Aug 20, 2008 83.04 87.03 82.96 86.90 2,129,670 +6.10(+7.55%)
Aug 19, 2008 79.99 81.51 78.67 80.80 1,031,004 -0.79(-0.97%)
Aug 18, 2008 82.40 83.59 81.36 81.59 703,512 -0.62(-0.76%)
Aug 15, 2008 84.12 84.42 81.69 82.21 0 -4.40(-5.08%)
Aug 14, 2008 87.72 87.72 85.63 86.61 1,891,538 +1.83(+2.16%)
Aug 13, 2008 81.11 85.77 80.75 84.78 1,537,004 +5.70(+7.20%)
Aug 12, 2008 78.91 79.82 78.91 79.09 736,187 -0.97(-1.21%)
Aug 11, 2008 79.99 80.75 79.20 80.06 748,442 -1.78(-2.18%)
Aug 08, 2008 82.59 82.59 80.75 81.84 856,980 -1.33(-1.60%)
Aug 07, 2008 84.18 84.89 83.00 83.17 1,024,379 -4.21(-4.82%)
Aug 06, 2008 84.41 87.53 84.41 87.38 713,237 +1.73(+2.02%)
Aug 05, 2008 86.12 86.12 84.28 85.65 524,384 -0.85(-0.98%)
Aug 04, 2008 89.99 90.03 85.83 86.50 899,180 -4.43(-4.87%)
Aug 01, 2008 91.06 91.68 89.79 90.92 484,694 +0.76(+0.85%)
Jul 31, 2008 91.76 91.79 89.85 90.16 530,205 -2.06(-2.23%)
Jul 30, 2008 88.88 92.76 88.47 92.22 1,039,200 +3.92(+4.43%)
Jul 29, 2008 88.30 88.78 86.35 88.30 827,461 -0.31(-0.35%)
Jul 28, 2008 89.14 89.88 88.32 88.61 811,453 -0.06(-0.07%)
Jul 25, 2008 88.53 90.20 88.09 88.67 866,698 -1.31(-1.45%)
Jul 24, 2008 91.46 92.37 89.53 89.98 1,039,068 -2.84(-3.06%)
Jul 23, 2008 93.34 94.78 92.17 92.82 833,746 -1.05(-1.12%)
Jul 22, 2008 94.43 94.52 92.58 93.87 951,171 -1.50(-1.57%)
Jul 21, 2008 94.52 95.73 93.66 95.37 791,522 +1.13(+1.20%)
Jul 18, 2008 94.19 95.98 94.08 94.24 891,083 -1.87(-1.95%)
Jul 17, 2008 96.65 98.75 94.78 96.11 1,151,497 -1.58(-1.62%)
Jul 16, 2008 96.57 97.74 94.44 97.69 975,738 +0.76(+0.78%)
Jul 15, 2008 99.41 100.55 96.66 96.93 1,014,112 -4.84(-4.76%)
Jul 14, 2008 103.21 103.21 101.12 101.78 430,239 -0.67(-0.66%)
Jul 11, 2008 102.52 103.49 100.75 102.45 843,100 -2.00(-1.92%)
Jul 10, 2008 101.55 104.58 99.90 104.45 1,098,504 +4.64(+4.65%)
Jul 09, 2008 103.24 103.49 99.78 99.81 670,975 -3.66(-3.54%)
Jul 08, 2008 101.57 103.69 99.76 103.48 1,353,804 +1.20(+1.17%)
Jul 07, 2008 105.34 105.68 101.14 102.28 900,561 -2.33(-2.22%)
Jul 04, 2008 105.92 106.06 102.27 104.60 852,144 +0.00(+0.00%)
Jul 03, 2008 105.92 106.06 102.27 104.60 852,144 -2.40(-2.24%)
Jul 02, 2008 109.29 110.58 106.41 107.00 1,188,504 +2.17(+2.07%)
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.