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 (%)
Nov 30, 2007 114.03 114.86 111.55 112.91 803,854 -0.73(-0.64%)
Nov 29, 2007 113.17 114.55 112.65 113.64 741,493 +0.42(+0.37%)
Nov 28, 2007 110.18 114.34 109.25 113.22 1,021,448 +4.90(+4.52%)
Nov 27, 2007 107.13 108.73 105.31 108.32 1,377,438 +3.80(+3.63%)
Nov 26, 2007 108.43 109.71 104.42 104.52 903,083 -1.74(-1.64%)
Nov 23, 2007 103.45 107.36 103.45 106.26 614,803 +8.99(+9.24%)
Nov 21, 2007 100.45 100.45 97.27 97.27 811,692 -6.89(-6.61%)
Nov 20, 2007 100.02 105.34 100.02 104.16 1,213,509 +9.18(+9.67%)
Nov 19, 2007 98.49 98.49 94.22 94.97 768,123 -4.90(-4.91%)
Nov 16, 2007 98.74 100.63 96.48 99.87 1,223,075 -1.95(-1.92%)
Nov 15, 2007 104.00 104.12 100.72 101.83 657,806 -3.52(-3.34%)
Nov 14, 2007 110.12 110.12 104.68 105.34 814,353 -0.20(-0.19%)
Nov 13, 2007 99.59 106.27 99.59 105.55 960,554 +6.93(+7.03%)
Nov 12, 2007 104.60 104.60 98.06 98.61 1,239,569 -9.05(-8.41%)
Nov 09, 2007 105.22 111.03 105.22 107.67 881,882 -1.62(-1.48%)
Nov 08, 2007 110.12 113.42 105.29 109.29 1,833,876 -4.19(-3.69%)
Nov 07, 2007 113.17 117.14 112.93 113.48 891,596 -2.77(-2.38%)
Nov 06, 2007 114.55 117.95 113.18 116.25 1,071,063 +0.75(+0.65%)
Nov 05, 2007 116.23 118.84 113.17 115.50 1,609,213 -11.13(-8.79%)
Nov 02, 2007 127.55 127.86 123.70 126.63 786,755 +3.06(+2.48%)
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.