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 (%)
Oct 30, 2009 94.82 95.09 90.56 91.11 731,301 -3.82(-4.02%)
Oct 29, 2009 91.78 95.57 91.78 94.93 811,149 +3.16(+3.44%)
Oct 28, 2009 94.71 94.71 91.41 91.78 732,088 -5.52(-5.67%)
Oct 27, 2009 98.14 98.98 96.58 97.29 457,370 -1.02(-1.04%)
Oct 26, 2009 101.12 101.80 98.11 98.31 577,094 -1.30(-1.30%)
Oct 23, 2009 100.38 100.46 98.89 99.61 840,682 +1.99(+2.04%)
Oct 22, 2009 96.16 97.81 96.08 97.62 348,192 +1.84(+1.92%)
Oct 21, 2009 96.68 98.19 95.20 95.78 427,604 -1.43(-1.47%)
Oct 20, 2009 96.65 97.26 96.47 97.21 541,682 -2.10(-2.11%)
Oct 19, 2009 97.71 99.43 97.02 99.31 763,409 +5.21(+5.53%)
Oct 16, 2009 94.58 94.72 93.21 94.11 549,834 -2.50(-2.59%)
Oct 15, 2009 94.65 96.74 94.47 96.61 526,835 +1.09(+1.15%)
Oct 14, 2009 94.22 95.66 93.57 95.51 557,728 +4.58(+5.03%)
Oct 13, 2009 90.28 91.21 89.38 90.94 363,280 +2.24(+2.52%)
Oct 12, 2009 89.28 89.90 88.46 88.70 217,859 -0.37(-0.41%)
Oct 09, 2009 89.22 89.74 88.32 89.07 451,507 +0.64(+0.73%)
Oct 08, 2009 86.87 88.72 86.78 88.42 740,433 +2.56(+2.99%)
Oct 07, 2009 86.40 86.62 85.25 85.86 336,145 -0.41(-0.48%)
Oct 06, 2009 85.65 86.74 85.35 86.27 686,494 +1.83(+2.17%)
Oct 05, 2009 82.53 84.92 82.42 84.44 1,028,609 +4.17(+5.19%)
Oct 02, 2009 79.74 81.19 78.76 80.27 502,565 +0.04(+0.05%)
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.