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 (%)
Nov 30, 2009 94.67 95.02 93.71 94.78 473,119 -1.13(-1.17%)
Nov 27, 2009 94.17 97.14 93.13 95.91 516,769 -3.55(-3.57%)
Nov 25, 2009 99.28 99.52 98.25 99.46 355,983 +1.86(+1.91%)
Nov 24, 2009 97.73 97.74 96.34 97.61 422,910 -1.56(-1.57%)
Nov 23, 2009 100.57 100.57 98.70 99.17 651,055 +0.94(+0.95%)
Nov 20, 2009 98.09 98.36 97.57 98.23 432,913 +0.35(+0.36%)
Nov 19, 2009 99.15 99.15 96.96 97.88 451,639 -2.41(-2.40%)
Nov 18, 2009 101.21 101.26 99.39 100.29 446,806 -1.65(-1.61%)
Nov 17, 2009 101.53 102.01 100.61 101.94 363,517 +0.10(+0.10%)
Nov 16, 2009 100.57 102.11 100.42 101.83 391,849 +2.70(+2.72%)
Nov 13, 2009 98.85 99.97 98.14 99.13 328,649 +2.31(+2.38%)
Nov 12, 2009 98.25 99.19 96.26 96.83 613,334 -3.33(-3.32%)
Nov 11, 2009 101.76 101.76 99.58 100.16 478,927 +0.43(+0.43%)
Nov 10, 2009 99.40 99.79 98.19 99.73 373,095 -0.45(-0.45%)
Nov 09, 2009 99.61 100.36 99.01 100.17 385,212 +3.32(+3.43%)
Nov 06, 2009 96.10 97.86 95.13 96.85 420,694 +1.01(+1.05%)
Nov 05, 2009 94.40 95.94 94.14 95.84 357,314 +2.03(+2.16%)
Nov 04, 2009 93.68 95.59 93.65 93.81 407,512 +0.95(+1.03%)
Nov 03, 2009 89.93 92.94 89.93 92.86 512,260 -0.24(-0.26%)
Nov 02, 2009 93.57 94.64 91.62 93.10 642,654 +1.98(+2.18%)
Oct 30, 2009 94.82 95.09 90.56 91.11 731,301 -3.82(-4.02%)
Oct 29, 2009 91.78 95.57 91.78 94.93 811,149 +3.16(+3.44%)
Oct 28, 2009 94.71 94.71 91.41 91.78 732,088 -5.52(-5.67%)
Oct 27, 2009 98.14 98.98 96.58 97.29 457,370 -1.02(-1.04%)
Oct 26, 2009 101.12 101.80 98.11 98.31 577,094 -1.30(-1.30%)
Oct 23, 2009 100.38 100.46 98.89 99.61 840,682 +1.99(+2.04%)
Oct 22, 2009 96.16 97.81 96.08 97.62 348,192 +1.84(+1.92%)
Oct 21, 2009 96.68 98.19 95.20 95.78 427,604 -1.43(-1.47%)
Oct 20, 2009 96.65 97.26 96.47 97.21 541,682 -2.10(-2.11%)
Oct 19, 2009 97.71 99.43 97.02 99.31 763,409 +5.21(+5.53%)
Oct 16, 2009 94.58 94.72 93.21 94.11 549,834 -2.50(-2.59%)
Oct 15, 2009 94.65 96.74 94.47 96.61 526,835 +1.09(+1.15%)
Oct 14, 2009 94.22 95.66 93.57 95.51 557,728 +4.58(+5.03%)
Oct 13, 2009 90.28 91.21 89.38 90.94 363,280 +2.24(+2.52%)
Oct 12, 2009 89.28 89.90 88.46 88.70 217,859 -0.37(-0.41%)
Oct 09, 2009 89.22 89.74 88.32 89.07 451,507 +0.64(+0.73%)
Oct 08, 2009 86.87 88.72 86.78 88.42 740,433 +2.56(+2.99%)
Oct 07, 2009 86.40 86.62 85.25 85.86 336,145 -0.41(-0.48%)
Oct 06, 2009 85.65 86.74 85.35 86.27 686,494 +1.83(+2.17%)
Oct 05, 2009 82.53 84.92 82.42 84.44 1,028,609 +4.17(+5.19%)
Oct 02, 2009 79.74 81.19 78.76 80.27 502,565 +0.04(+0.05%)
Oct 01, 2009 82.45 82.88 80.14 80.23 548,991 -2.62(-3.16%)
Sep 30, 2009 82.77 83.20 81.23 82.85 643,828 -0.89(-1.06%)
Sep 29, 2009 83.94 84.70 83.24 83.74 414,912 +0.54(+0.65%)
Sep 28, 2009 82.38 83.87 81.68 83.19 809,965 +0.86(+1.05%)
Sep 25, 2009 81.48 82.74 81.47 82.33 653,752 +0.83(+1.01%)
Sep 24, 2009 83.42 83.42 80.81 81.50 559,979 -2.61(-3.10%)
Sep 23, 2009 85.95 85.96 84.04 84.11 546,727 -2.38(-2.75%)
Sep 22, 2009 86.83 86.83 85.73 86.49 346,005 +1.80(+2.12%)
Sep 21, 2009 85.06 85.16 83.98 84.69 401,516 -1.40(-1.63%)
Sep 18, 2009 85.84 86.56 85.38 86.09 355,285 +0.42(+0.49%)
Sep 17, 2009 86.45 87.33 85.04 85.68 679,325 -0.46(-0.54%)
Sep 16, 2009 85.95 86.87 85.07 86.14 760,006 +0.90(+1.06%)
Sep 15, 2009 84.67 85.38 84.34 85.24 562,907 -1.11(-1.29%)
Sep 14, 2009 85.44 86.46 84.51 86.36 263,616 +0.30(+0.35%)
Sep 11, 2009 87.24 87.58 85.92 86.06 464,149 +0.09(+0.10%)
Sep 10, 2009 85.10 86.01 84.54 85.97 354,858 +1.25(+1.47%)
Sep 09, 2009 84.71 85.40 83.90 84.72 535,515 -0.55(-0.65%)
Sep 08, 2009 85.57 85.57 84.56 85.27 610,571 +3.64(+4.46%)
Sep 04, 2009 80.70 81.84 80.18 81.63 507,513 +1.19(+1.48%)
Sep 03, 2009 80.62 80.63 79.31 80.45 400,857 +1.44(+1.83%)
Sep 02, 2009 79.12 79.72 78.30 79.00 399,110 +0.61(+0.77%)
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.