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 (%)
Oct 31, 2013 141.97 142.83 140.79 141.15 289,881 +0.77(+0.55%)
Oct 30, 2013 141.35 142.65 139.76 140.37 116,318 +1.21(+0.87%)
Oct 29, 2013 138.17 139.36 137.82 139.16 78,291 +1.91(+1.39%)
Oct 28, 2013 137.48 138.42 136.53 137.25 137,020 +0.85(+0.62%)
Oct 25, 2013 136.49 137.11 135.93 136.40 151,641 -0.35(-0.25%)
Oct 24, 2013 138.28 138.28 136.09 136.74 130,415 -2.37(-1.70%)
Oct 23, 2013 139.26 139.67 137.96 139.11 290,313 -5.17(-3.58%)
Oct 22, 2013 144.28 145.37 143.73 144.28 100,507 +0.22(+0.15%)
Oct 21, 2013 144.04 144.26 143.42 144.06 134,179 -1.74(-1.19%)
Oct 18, 2013 145.46 145.81 144.51 145.80 73,170 +0.97(+0.67%)
Oct 17, 2013 143.99 145.11 143.19 144.83 80,441 -0.21(-0.14%)
Oct 16, 2013 144.54 145.46 144.22 145.04 69,220 +2.07(+1.45%)
Oct 15, 2013 144.05 144.22 142.67 142.97 116,893 -2.16(-1.48%)
Oct 14, 2013 144.16 145.47 143.72 145.12 150,330 -0.29(-0.20%)
Oct 11, 2013 141.89 145.41 141.68 145.41 158,215 +3.38(+2.38%)
Oct 10, 2013 140.44 142.07 140.00 142.03 184,270 +1.28(+0.91%)
Oct 09, 2013 141.63 141.63 139.88 140.74 153,308 -1.30(-0.92%)
Oct 08, 2013 143.73 144.33 141.77 142.05 177,803 -0.35(-0.25%)
Oct 07, 2013 142.28 143.24 141.93 142.40 239,858 -1.88(-1.31%)
Oct 04, 2013 143.64 144.41 143.58 144.28 60,259 +1.94(+1.36%)
Oct 03, 2013 143.20 143.54 139.70 142.34 45,627 +0.45(+0.32%)
Oct 02, 2013 141.14 142.02 140.13 141.89 45,690 -0.12(-0.08%)
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.