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 (%)
Aug 31, 2010 107.10 108.51 106.54 107.24 1,741 +0.71(+0.66%)
Aug 30, 2010 107.75 107.97 106.28 106.53 345,431 -0.98(-0.91%)
Aug 27, 2010 107.51 107.73 104.62 107.51 384,992 +3.31(+3.17%)
Aug 26, 2010 105.39 105.57 104.14 104.20 373,233 -0.67(-0.64%)
Aug 25, 2010 104.23 105.30 103.44 104.87 431,880 +0.52(+0.50%)
Aug 24, 2010 103.99 105.29 103.53 104.35 435,510 +0.16(+0.15%)
Aug 23, 2010 106.06 106.06 104.16 104.19 469,993 -2.48(-2.33%)
Aug 20, 2010 105.77 106.82 105.04 106.67 457,741 +0.38(+0.36%)
Aug 19, 2010 106.08 106.88 105.24 106.29 678,167 +2.77(+2.68%)
Aug 18, 2010 103.77 104.20 102.71 103.52 321 -0.99(-0.95%)
Aug 17, 2010 104.60 105.13 103.86 104.51 258,169 +0.42(+0.41%)
Aug 16, 2010 103.14 104.70 103.01 104.09 326,339 +1.88(+1.84%)
Aug 13, 2010 102.21 103.27 101.66 102.21 210,649 +0.12(+0.12%)
Aug 12, 2010 101.20 102.74 100.98 102.09 406,688 -0.81(-0.79%)
Aug 11, 2010 103.23 104.33 102.59 102.90 338,965 -3.03(-2.86%)
Aug 10, 2010 105.14 106.38 104.80 105.93 317,757 -1.59(-1.48%)
Aug 09, 2010 107.47 107.71 106.60 107.52 181,926 +0.04(+0.04%)
Aug 06, 2010 107.47 108.11 105.04 107.47 289,213 -0.62(-0.58%)
Aug 05, 2010 107.88 108.25 106.81 108.10 158,577 -0.33(-0.31%)
Aug 04, 2010 109.39 109.39 107.44 108.43 261,931 -0.55(-0.50%)
Aug 03, 2010 107.62 109.35 106.93 108.98 256,548 +0.70(+0.65%)
Aug 02, 2010 107.42 108.64 106.94 108.28 352,881 +3.56(+3.40%)
Jul 30, 2010 104.71 105.04 103.33 104.71 259,592 -0.29(-0.27%)
Jul 29, 2010 106.29 107.84 103.61 105.00 309,604 +0.71(+0.68%)
Jul 28, 2010 105.00 105.42 103.64 104.29 247,748 -0.72(-0.69%)
Jul 27, 2010 106.04 106.04 103.84 105.01 259,592 -0.28(-0.26%)
Jul 26, 2010 104.04 105.48 103.30 105.29 366,612 +0.75(+0.72%)
Jul 23, 2010 104.14 104.76 102.62 104.54 321,374 +0.58(+0.56%)
Jul 22, 2010 103.52 104.40 103.25 103.96 667,263 +2.39(+2.36%)
Jul 21, 2010 102.13 102.96 100.63 101.57 474,213 -0.16(-0.15%)
Jul 20, 2010 99.44 102.03 99.14 101.72 357,899 +2.19(+2.20%)
Jul 19, 2010 99.07 99.91 97.67 99.53 441,817 +2.66(+2.75%)
Jul 16, 2010 96.87 98.55 96.58 96.87 612,876 -3.01(-3.01%)
Jul 15, 2010 99.62 100.27 98.24 99.88 578,028 -1.96(-1.93%)
Jul 14, 2010 101.94 103.17 101.47 101.85 578,836 -3.35(-3.19%)
Jul 13, 2010 105.10 105.37 104.33 105.20 464,810 -0.28(-0.27%)
Jul 12, 2010 104.87 105.56 103.17 105.48 335,804 +0.18(+0.17%)
Jul 09, 2010 105.30 105.52 104.38 105.30 382,438 +0.85(+0.81%)
Jul 08, 2010 103.45 104.60 102.36 104.45 485,636 +0.02(+0.02%)
Jul 07, 2010 101.94 104.98 101.72 104.43 741,187 -0.10(-0.10%)
Jul 06, 2010 106.31 106.46 103.58 104.53 403,442 +1.01(+0.97%)
Jul 02, 2010 103.52 105.72 102.72 103.52 423,814 -1.61(-1.53%)
Jul 01, 2010 105.68 106.44 103.51 105.13 535,880 -0.67(-0.63%)
Jun 30, 2010 106.39 107.92 105.64 105.80 469,732 +0.85(+0.81%)
Jun 29, 2010 106.80 106.94 104.76 104.95 770,738 -4.00(-3.67%)
Jun 25, 2010 108.95 109.61 107.18 108.95 578,114 +2.06(+1.93%)
Jun 24, 2010 108.98 108.98 106.14 106.89 367,073 -2.66(-2.42%)
Jun 23, 2010 109.88 110.24 108.30 109.54 454,594 +1.12(+1.03%)
Jun 22, 2010 109.96 111.21 107.86 108.42 444,860 -1.55(-1.41%)
Jun 21, 2010 110.83 112.51 109.14 109.98 577,663 +1.34(+1.23%)
Jun 18, 2010 108.64 108.77 107.77 108.64 352,400 +0.56(+0.52%)
Jun 17, 2010 108.33 109.07 106.94 108.08 507,553 -0.51(-0.47%)
Jun 16, 2010 108.53 110.03 108.21 108.59 678,907 -0.88(-0.80%)
Jun 15, 2010 104.75 109.78 104.63 109.47 1,255,752 +6.26(+6.07%)
Jun 14, 2010 104.62 105.69 103.10 103.21 474,544 -0.86(-0.82%)
Jun 11, 2010 102.74 104.30 102.29 104.07 485,951 -0.29(-0.28%)
Jun 10, 2010 102.42 104.59 101.60 104.36 906,845 +4.89(+4.92%)
Jun 09, 2010 98.99 101.82 98.99 99.47 755,514 +1.47(+1.50%)
Jun 08, 2010 96.01 98.08 94.87 97.99 420,885 +3.25(+3.43%)
Jun 07, 2010 96.76 97.23 94.68 94.75 556,654 -0.80(-0.84%)
Jun 04, 2010 95.55 98.22 95.01 95.55 622,798 -4.15(-4.17%)
Jun 03, 2010 99.61 99.94 97.55 99.70 450,158 -0.01(-0.01%)
Jun 02, 2010 97.08 99.73 95.93 99.71 610,407 +4.31(+4.52%)
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.