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, 2012 145.12 147.54 144.73 147.54 74,538 +2.58(+1.78%)
Dec 28, 2012 144.25 145.64 144.25 144.96 45,801 -0.32(-0.22%)
Dec 27, 2012 145.33 145.63 144.44 145.28 68,468 +0.50(+0.34%)
Dec 26, 2012 144.88 145.84 144.04 144.79 80,042 +1.08(+0.75%)
Dec 24, 2012 145.00 145.69 143.71 143.71 38,296 -0.87(-0.60%)
Dec 21, 2012 144.33 145.10 143.87 144.57 104,346 -1.68(-1.15%)
Dec 20, 2012 145.40 146.27 145.06 146.25 52,736 +1.06(+0.73%)
Dec 19, 2012 145.18 145.65 144.62 145.19 106,407 +0.93(+0.65%)
Dec 18, 2012 143.47 144.49 142.90 144.26 212,049 +0.78(+0.55%)
Dec 17, 2012 143.57 143.81 142.74 143.47 205,312 -1.92(-1.32%)
Dec 14, 2012 145.04 145.86 144.86 145.39 126,188 +0.59(+0.41%)
Dec 13, 2012 145.12 145.57 144.19 144.80 86,180 -1.05(-0.72%)
Dec 12, 2012 146.41 146.90 145.27 145.85 83,348 -0.52(-0.36%)
Dec 11, 2012 145.96 146.86 145.90 146.38 66,452 +0.66(+0.45%)
Dec 10, 2012 146.08 146.35 145.22 145.72 150,752 +0.33(+0.23%)
Dec 07, 2012 144.15 145.39 143.36 145.39 134,072 +1.05(+0.73%)
Dec 06, 2012 143.82 144.43 143.44 144.34 77,518 -1.33(-0.92%)
Dec 05, 2012 144.06 146.44 143.63 145.67 285,197 +3.40(+2.39%)
Dec 04, 2012 141.81 143.16 141.81 142.27 111,079 -0.68(-0.47%)
Nov 30, 2012 143.03 143.45 141.80 142.95 146,056 +1.73(+1.23%)
Nov 29, 2012 141.26 141.87 140.16 141.22 188,893 +1.10(+0.79%)
Nov 28, 2012 138.79 140.12 137.90 140.12 168,282 -0.49(-0.35%)
Nov 27, 2012 141.24 141.67 140.16 140.61 95,814 -1.67(-1.17%)
Nov 26, 2012 142.56 142.73 141.45 142.28 113,766 -0.81(-0.57%)
Nov 23, 2012 142.64 143.09 142.14 143.09 94,842 +2.42(+1.72%)
Nov 21, 2012 140.46 140.70 139.31 140.67 104,501 +0.96(+0.69%)
Nov 20, 2012 140.01 140.30 138.67 139.71 134,421 -0.54(-0.39%)
Nov 19, 2012 139.69 140.49 139.38 140.26 118,211 +1.64(+1.18%)
Nov 16, 2012 137.92 138.89 136.58 138.62 102,400 +3.11(+2.30%)
Nov 15, 2012 136.14 136.45 134.98 135.51 53,507 -1.15(-0.84%)
Nov 14, 2012 138.33 138.71 136.10 136.65 135,927 -0.36(-0.26%)
Nov 13, 2012 136.92 138.59 136.35 137.01 107,910 -1.70(-1.22%)
Nov 12, 2012 137.97 139.28 137.96 138.71 43,949 +0.35(+0.26%)
Nov 09, 2012 136.88 138.79 136.68 138.35 126,472 +0.28(+0.20%)
Nov 08, 2012 138.89 140.10 137.34 138.07 229,947 -1.67(-1.20%)
Nov 07, 2012 141.58 141.58 139.20 139.74 148,044 -3.78(-2.63%)
Nov 06, 2012 141.97 143.99 141.76 143.51 95,578 +1.81(+1.28%)
Nov 05, 2012 140.46 141.89 140.40 141.70 106,997 +1.97(+1.41%)
Nov 02, 2012 141.50 142.17 139.74 139.74 114,838 -1.02(-0.72%)
Nov 01, 2012 140.21 141.07 139.66 140.76 125,483 +2.91(+2.11%)
Oct 31, 2012 139.42 139.42 135.86 137.85 104,691 -1.64(-1.18%)
Oct 26, 2012 139.77 139.49 139.49 139.49 140,464 -0.82(-0.59%)
Oct 25, 2012 140.73 140.99 139.49 140.32 267,302 +1.98(+1.43%)
Oct 24, 2012 138.89 139.40 137.83 138.34 119,445 +1.49(+1.09%)
Oct 23, 2012 137.37 137.55 135.59 136.85 155,061 -1.90(-1.37%)
Oct 19, 2012 139.89 140.36 138.58 138.75 111,208 +0.41(+0.30%)
Oct 18, 2012 138.62 139.57 137.89 138.34 97,714 -1.33(-0.95%)
Oct 17, 2012 138.68 140.01 137.89 139.66 199,889 +1.25(+0.91%)
Oct 16, 2012 138.01 138.82 137.88 138.41 142,489 +1.34(+0.98%)
Oct 15, 2012 136.59 137.17 135.03 137.07 113,312 +0.91(+0.67%)
Oct 12, 2012 137.32 137.47 135.81 136.16 60,074 -1.06(-0.77%)
Oct 11, 2012 136.68 138.09 136.66 137.22 144,902 +3.75(+2.81%)
Oct 10, 2012 133.91 134.59 133.38 133.47 106,976 +0.35(+0.26%)
Oct 09, 2012 133.76 134.03 132.38 133.12 97,417 -0.52(-0.39%)
Oct 08, 2012 133.51 133.67 132.70 133.64 120,415 -0.97(-0.72%)
Oct 05, 2012 135.94 135.94 134.59 134.60 75,536 -1.54(-1.13%)
Oct 04, 2012 134.92 136.41 134.33 136.14 98,268 +1.21(+0.90%)
Oct 03, 2012 136.51 136.67 134.37 134.92 114,951 -1.59(-1.16%)
Oct 02, 2012 136.65 137.51 135.24 136.51 102,812 +0.32(+0.23%)
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.