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 (%)
Jan 30, 2009 87.73 89.12 85.59 86.04 0 -0.41(-0.47%)
Jan 29, 2009 88.14 88.25 85.88 86.45 266,108 -3.79(-4.20%)
Jan 28, 2009 89.11 90.69 87.60 90.24 477,959 +2.98(+3.42%)
Jan 27, 2009 86.78 88.17 86.50 87.26 354,274 -0.55(-0.63%)
Jan 26, 2009 85.55 89.59 85.55 87.81 445,877 +1.99(+2.32%)
Jan 23, 2009 81.51 86.61 81.04 85.82 450,872 +2.49(+2.99%)
Jan 22, 2009 84.05 85.29 81.15 83.33 621,668 -3.46(-3.99%)
Jan 21, 2009 83.49 87.00 81.24 86.79 741,295 +6.02(+7.45%)
Jan 20, 2009 85.04 85.50 80.65 80.77 705,163 -6.71(-7.67%)
Jan 16, 2009 87.02 88.99 84.47 87.48 540,600 +0.12(+0.14%)
Jan 15, 2009 86.42 88.70 82.84 87.36 645,902 +0.69(+0.80%)
Jan 14, 2009 89.04 89.04 85.20 86.67 575,570 -3.73(-4.13%)
Jan 13, 2009 88.67 91.59 88.64 90.40 516,798 +1.37(+1.54%)
Jan 12, 2009 92.00 92.00 88.53 89.03 490,819 -5.37(-5.69%)
Jan 09, 2009 96.91 97.00 94.01 94.40 521,675 -2.51(-2.59%)
Jan 08, 2009 95.83 97.43 94.05 96.91 513,164 -1.57(-1.59%)
Jan 07, 2009 101.55 102.06 97.75 98.48 582,829 -7.45(-7.03%)
Jan 06, 2009 106.53 108.90 105.54 105.93 630,605 +0.12(+0.11%)
Jan 05, 2009 105.26 107.05 104.19 105.81 892,323 +4.52(+4.46%)
Jan 02, 2009 98.27 101.79 97.80 101.29 0 +6.05(+6.35%)
Jan 01, 2009 92.85 95.74 92.10 95.24 0 +0.00(+0.00%)
Dec 31, 2008 92.85 95.74 92.10 95.24 526,669 +0.45(+0.47%)
Dec 30, 2008 92.10 95.09 92.10 94.79 554,247 +4.69(+5.21%)
Dec 29, 2008 89.69 91.10 88.73 90.10 824,197 +2.95(+3.38%)
Dec 26, 2008 86.75 87.51 85.60 87.15 526,083 +0.38(+0.44%)
Dec 24, 2008 86.11 86.95 85.23 86.77 791,942 +0.48(+0.56%)
Dec 23, 2008 86.77 88.94 86.14 86.29 697,681 -1.82(-2.07%)
Dec 22, 2008 89.40 91.55 87.08 88.11 482,400 -2.55(-2.81%)
Dec 19, 2008 90.00 93.25 87.66 90.66 1,511,584 -1.45(-1.57%)
Dec 18, 2008 97.88 97.95 90.82 92.11 891,193 -7.88(-7.88%)
Dec 17, 2008 101.79 104.07 99.37 99.99 865,122 +0.75(+0.76%)
Dec 16, 2008 96.00 99.64 95.10 99.24 895,159 +6.18(+6.64%)
Dec 15, 2008 96.70 96.70 91.50 93.06 811,438 -2.55(-2.67%)
Dec 12, 2008 92.01 96.48 91.46 95.61 753,979 +0.16(+0.17%)
Dec 11, 2008 98.60 99.34 94.14 95.45 1,012,391 -0.72(-0.75%)
Dec 10, 2008 95.83 98.27 94.45 96.17 1,394,397 +9.83(+11.39%)
Dec 09, 2008 84.70 89.18 84.62 86.34 1,288,519 +1.66(+1.96%)
Dec 08, 2008 81.90 85.90 81.06 84.68 859,189 +7.52(+9.75%)
Dec 05, 2008 72.15 77.30 71.74 77.16 664,557 +3.40(+4.61%)
Dec 04, 2008 75.57 77.81 72.00 73.76 665,091 -5.94(-7.45%)
Dec 03, 2008 77.24 80.38 75.71 79.70 547,487 +1.61(+2.06%)
Dec 02, 2008 77.14 78.48 75.05 78.09 773,520 +2.73(+3.62%)
Dec 01, 2008 82.00 82.90 74.61 75.36 1,166,066 -6.65(-8.11%)
Nov 28, 2008 79.55 82.52 79.05 82.01 383,191 +1.68(+2.09%)
Nov 26, 2008 73.10 80.99 73.10 80.33 946,220 +8.94(+12.52%)
Nov 25, 2008 72.55 73.49 70.12 71.39 823,855 +0.03(+0.04%)
Nov 24, 2008 66.62 74.12 66.52 71.36 1,118,650 +3.27(+4.80%)
Nov 21, 2008 64.43 68.66 61.22 68.09 1,029,984 +6.30(+10.20%)
Nov 20, 2008 64.55 66.70 60.57 61.79 1,175,097 -4.33(-6.55%)
Nov 19, 2008 71.18 71.62 65.74 66.12 873,423 -7.31(-9.96%)
Nov 18, 2008 73.99 74.75 70.67 73.43 635,115 -2.31(-3.05%)
Nov 17, 2008 75.93 78.90 74.53 75.74 543,622 -0.31(-0.41%)
Nov 14, 2008 77.15 80.80 75.09 76.05 1,286,497 -5.30(-6.52%)
Nov 13, 2008 73.76 82.02 70.15 81.35 1,382,934 +9.09(+12.58%)
Nov 12, 2008 75.95 76.37 72.12 72.26 962,841 -3.30(-4.37%)
Nov 11, 2008 77.46 79.12 75.07 75.56 931,829 -6.80(-8.26%)
Nov 10, 2008 84.18 84.50 79.40 82.36 1,008,466 +4.36(+5.59%)
Nov 07, 2008 75.26 78.00 74.06 78.00 1,683,120 +9.21(+13.39%)
Nov 06, 2008 73.97 74.90 68.13 68.79 886,368 -9.27(-11.88%)
Nov 05, 2008 85.99 85.99 77.54 78.06 965,978 -9.73(-11.08%)
Nov 04, 2008 83.00 87.79 81.26 87.79 838,646 +4.95(+5.98%)
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.