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, 2008 56.80 58.57 56.34 58.26 860,917 +0.28(+0.47%)
Dec 30, 2008 56.34 58.17 56.34 57.99 905,998 +2.87(+5.21%)
Dec 29, 2008 54.87 55.73 54.28 55.12 1,347,271 +1.80(+3.38%)
Dec 26, 2008 53.07 53.53 52.37 53.31 859,960 +0.23(+0.44%)
Dec 24, 2008 52.68 53.19 52.14 53.08 1,294,545 +0.29(+0.56%)
Dec 23, 2008 53.08 54.41 52.70 52.79 1,140,462 -1.11(-2.07%)
Dec 22, 2008 54.69 56.01 53.27 53.90 788,553 -1.56(-2.81%)
Dec 19, 2008 55.06 57.05 53.63 55.46 2,470,906 -0.89(-1.57%)
Dec 18, 2008 59.88 59.92 55.56 56.35 1,456,786 -4.82(-7.88%)
Dec 17, 2008 62.27 63.67 60.79 61.17 1,414,169 +0.46(+0.76%)
Dec 16, 2008 58.73 60.96 58.18 60.71 1,463,269 +3.78(+6.64%)
Dec 15, 2008 59.16 59.16 55.98 56.93 1,326,414 -1.56(-2.67%)
Dec 12, 2008 56.29 59.02 55.95 58.49 1,232,489 +0.10(+0.17%)
Dec 11, 2008 60.32 60.77 57.59 58.39 1,654,901 -0.44(-0.75%)
Dec 10, 2008 58.62 60.12 57.78 58.83 2,279,347 +6.01(+11.39%)
Dec 09, 2008 51.82 54.56 51.77 52.82 2,106,273 +1.02(+1.96%)
Dec 08, 2008 50.10 52.55 49.59 51.80 1,404,470 +4.60(+9.75%)
Dec 05, 2008 44.14 47.29 43.89 47.20 1,086,316 +2.08(+4.61%)
Dec 04, 2008 46.23 47.60 44.05 45.12 1,087,189 -3.63(-7.45%)
Dec 03, 2008 47.25 49.17 46.32 48.76 894,948 +0.98(+2.06%)
Dec 02, 2008 47.19 48.01 45.91 47.77 1,264,432 +1.67(+3.62%)
Dec 01, 2008 50.16 50.71 45.64 46.10 1,906,106 -4.07(-8.11%)
Nov 28, 2008 48.66 50.48 48.36 50.17 626,382 +1.03(+2.09%)
Nov 26, 2008 44.72 49.55 44.72 49.14 1,546,735 +5.47(+12.52%)
Nov 25, 2008 44.38 44.96 42.90 43.67 1,346,712 +0.02(+0.04%)
Nov 24, 2008 40.76 45.34 40.69 43.65 1,828,597 +2.00(+4.80%)
Nov 21, 2008 39.42 42.00 37.45 41.65 1,683,660 +3.85(+10.20%)
Nov 20, 2008 39.49 40.80 37.05 37.80 1,920,868 -2.65(-6.55%)
Nov 19, 2008 43.54 43.81 40.22 40.45 1,427,738 -4.47(-9.96%)
Nov 18, 2008 45.26 45.73 43.23 44.92 1,038,188 -1.41(-3.05%)
Nov 17, 2008 46.45 48.27 45.59 46.33 888,630 -0.19(-0.41%)
Nov 14, 2008 47.20 49.43 45.94 46.52 2,102,968 -3.24(-6.52%)
Nov 13, 2008 45.12 50.18 42.91 49.77 2,260,609 +5.56(+12.58%)
Nov 12, 2008 46.46 46.72 44.12 44.21 1,573,905 -2.02(-4.37%)
Nov 11, 2008 47.39 48.40 45.92 46.22 1,523,211 -4.16(-8.26%)
Nov 10, 2008 51.50 51.69 48.58 50.38 1,648,486 +2.67(+5.59%)
Nov 07, 2008 46.04 47.72 45.31 47.72 2,751,307 +5.63(+13.39%)
Nov 06, 2008 45.25 45.82 41.68 42.08 1,448,898 -5.67(-11.88%)
Nov 05, 2008 52.60 52.60 47.44 47.75 1,579,033 -5.95(-11.08%)
Nov 04, 2008 50.78 53.71 49.71 53.71 1,370,890 +3.03(+5.98%)
Nov 03, 2008 51.84 52.40 50.07 50.68 1,082,585 +0.70(+1.41%)
Oct 31, 2008 48.35 51.14 47.55 49.97 1,345,744 +2.14(+4.48%)
Oct 30, 2008 47.44 48.74 44.66 47.83 2,164,434 +6.05(+14.48%)
Oct 29, 2008 40.85 43.92 39.54 41.78 1,998,586 +3.03(+7.81%)
Oct 28, 2008 36.71 38.93 33.95 38.75 2,438,465 +4.47(+13.04%)
Oct 27, 2008 35.05 37.26 34.09 34.28 1,768,294 -3.84(-10.08%)
Oct 24, 2008 37.32 39.12 36.71 38.12 1,388,920 -4.06(-9.62%)
Oct 23, 2008 42.25 43.80 39.46 42.18 2,355,140 -0.91(-2.12%)
Oct 22, 2008 45.89 45.89 42.30 43.09 1,713,151 -4.45(-9.37%)
Oct 21, 2008 48.88 49.96 47.44 47.55 3,241,613 -3.10(-6.12%)
Oct 20, 2008 48.32 50.98 47.35 50.65 1,587,342 +3.65(+7.76%)
Oct 17, 2008 45.43 50.35 44.80 47.00 1,587,132 -2.16(-4.39%)
Oct 16, 2008 48.29 49.88 44.55 49.16 1,155,089 +2.61(+5.60%)
Oct 15, 2008 51.42 52.15 46.16 46.55 1,043,076 -8.66(-15.68%)
Oct 14, 2008 58.72 59.95 53.65 55.21 1,559,062 -1.39(-2.45%)
Oct 13, 2008 50.63 56.89 49.41 56.60 1,612,023 +11.27(+24.88%)
Oct 10, 2008 41.30 47.04 39.76 45.32 1,717,610 -1.45(-3.10%)
Oct 09, 2008 52.29 52.43 46.31 46.77 1,331,666 -5.77(-10.99%)
Oct 08, 2008 50.87 55.67 50.16 52.55 1,956,829 -2.78(-5.03%)
Oct 07, 2008 60.08 60.56 54.83 55.33 1,261,073 -3.57(-6.06%)
Oct 06, 2008 58.72 59.30 54.22 58.90 1,357,920 -5.14(-8.02%)
Oct 03, 2008 65.64 68.52 63.62 64.04 752,388 -0.53(-0.82%)
Oct 02, 2008 68.52 68.85 64.54 64.57 636,567 -4.50(-6.51%)
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.