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 (%)
Dec 31, 2009 96.09 95.10 95.10 95.10 194,523 +0.50(+0.52%)
Dec 30, 2009 93.68 94.88 93.68 94.60 173,367 +0.25(+0.27%)
Dec 29, 2009 94.74 95.16 94.23 94.35 117,135 -0.44(-0.46%)
Dec 28, 2009 95.28 95.45 94.46 94.79 140,664 -0.72(-0.76%)
Dec 24, 2009 94.97 95.73 94.90 95.51 123,896 +0.97(+1.02%)
Dec 23, 2009 93.29 94.77 93.16 94.55 248,840 +1.22(+1.30%)
Dec 22, 2009 93.22 93.53 92.76 93.33 155,141 -0.63(-0.67%)
Dec 21, 2009 93.30 94.23 93.30 93.96 211,670 +0.30(+0.32%)
Dec 18, 2009 93.23 94.28 93.00 93.66 340,933 -1.06(-1.12%)
Dec 17, 2009 94.44 95.43 94.44 94.72 252,036 -1.13(-1.18%)
Dec 16, 2009 95.67 95.99 95.12 95.86 324,891 +0.20(+0.20%)
Dec 15, 2009 95.37 96.34 95.13 95.66 237,342 -0.34(-0.36%)
Dec 14, 2009 96.29 96.47 95.68 96.00 378,625 +0.98(+1.03%)
Dec 11, 2009 96.64 96.64 94.44 95.02 241,403 -0.05(-0.05%)
Dec 10, 2009 93.97 95.30 93.38 95.07 298,591 +0.94(+1.00%)
Dec 09, 2009 93.11 94.81 93.11 94.13 442,105 +1.24(+1.34%)
Dec 08, 2009 93.08 93.63 92.50 92.89 416,409 -1.43(-1.51%)
Dec 07, 2009 94.83 95.56 94.09 94.31 244,561 -1.50(-1.57%)
Dec 04, 2009 96.46 97.53 94.45 95.82 558,599 +0.09(+0.10%)
Dec 03, 2009 97.27 97.62 95.45 95.73 575,770 -0.73(-0.75%)
Dec 02, 2009 96.57 97.77 95.95 96.46 270,790 -0.10(-0.11%)
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.