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, 2007 103.03 104.43 102.26 102.43 399,180 +1.43(+1.42%)
Dec 28, 2007 101.12 101.69 99.72 100.99 420,864 +0.21(+0.21%)
Dec 27, 2007 103.36 103.67 100.39 100.78 380,514 -2.89(-2.79%)
Dec 26, 2007 101.58 103.77 101.58 103.67 258,274 +1.38(+1.35%)
Dec 24, 2007 102.83 102.83 100.94 102.30 233,154 +2.45(+2.45%)
Dec 21, 2007 100.21 100.21 98.19 99.85 529,977 +3.48(+3.61%)
Dec 20, 2007 96.26 96.86 94.79 96.37 604,051 +0.18(+0.18%)
Dec 19, 2007 96.66 98.48 96.07 96.19 784,687 +2.10(+2.23%)
Dec 18, 2007 93.30 95.37 91.52 94.09 778,402 +1.31(+1.41%)
Dec 17, 2007 94.06 95.53 92.78 92.78 970,865 -4.84(-4.96%)
Dec 14, 2007 98.49 98.68 97.28 97.63 781,411 -1.81(-1.82%)
Dec 13, 2007 101.05 101.06 97.63 99.44 862,232 -5.06(-4.84%)
Dec 12, 2007 104.14 106.88 102.46 104.50 858,125 +0.95(+0.92%)
Dec 11, 2007 108.64 108.64 103.48 103.55 710,898 -4.54(-4.20%)
Dec 10, 2007 108.59 108.77 106.87 108.09 511,584 -1.38(-1.26%)
Dec 07, 2007 110.91 110.97 108.89 109.47 818,972 -6.58(-5.67%)
Dec 06, 2007 112.48 116.38 111.95 116.04 548,922 +0.17(+0.14%)
Dec 05, 2007 113.79 116.17 113.77 115.88 673,907 +4.88(+4.39%)
Dec 04, 2007 110.12 111.54 109.81 111.00 396,200 +0.45(+0.41%)
Dec 03, 2007 110.85 110.85 109.23 110.55 607,238 -2.36(-2.09%)
Nov 30, 2007 114.03 114.86 111.55 112.91 803,854 -0.73(-0.64%)
Nov 29, 2007 113.17 114.55 112.65 113.64 741,493 +0.42(+0.37%)
Nov 28, 2007 110.18 114.34 109.25 113.22 1,021,448 +4.90(+4.52%)
Nov 27, 2007 107.13 108.73 105.31 108.32 1,377,438 +3.80(+3.63%)
Nov 26, 2007 108.43 109.71 104.42 104.52 903,083 -1.74(-1.64%)
Nov 23, 2007 103.45 107.36 103.45 106.26 614,803 +8.99(+9.24%)
Nov 21, 2007 100.45 100.45 97.27 97.27 811,692 -6.89(-6.61%)
Nov 20, 2007 100.02 105.34 100.02 104.16 1,213,509 +9.18(+9.67%)
Nov 19, 2007 98.49 98.49 94.22 94.97 768,123 -4.90(-4.91%)
Nov 16, 2007 98.74 100.63 96.48 99.87 1,223,075 -1.95(-1.92%)
Nov 15, 2007 104.00 104.12 100.72 101.83 657,806 -3.52(-3.34%)
Nov 14, 2007 110.12 110.12 104.68 105.34 814,353 -0.20(-0.19%)
Nov 13, 2007 99.59 106.27 99.59 105.55 960,554 +6.93(+7.03%)
Nov 12, 2007 104.60 104.60 98.06 98.61 1,239,569 -9.05(-8.41%)
Nov 09, 2007 105.22 111.03 105.22 107.67 881,882 -1.62(-1.48%)
Nov 08, 2007 110.12 113.42 105.29 109.29 1,833,876 -4.19(-3.69%)
Nov 07, 2007 113.17 117.14 112.93 113.48 891,596 -2.77(-2.38%)
Nov 06, 2007 114.55 117.95 113.18 116.25 1,071,063 +0.75(+0.65%)
Nov 05, 2007 116.23 118.84 113.17 115.50 1,609,213 -11.13(-8.79%)
Nov 02, 2007 127.55 127.86 123.70 126.63 786,755 +3.06(+2.48%)
Nov 01, 2007 127.92 128.62 122.72 123.57 1,273,390 -8.86(-6.69%)
Oct 31, 2007 128.47 133.48 127.64 132.44 1,492,923 +4.06(+3.16%)
Oct 30, 2007 131.89 132.44 127.25 128.38 1,477,720 -1.66(-1.28%)
Oct 29, 2007 130.33 130.99 129.03 130.04 1,104,204 +9.03(+7.47%)
Oct 26, 2007 120.14 121.62 119.63 121.00 652,060 +2.99(+2.54%)
Oct 25, 2007 115.74 118.28 114.40 118.01 613,156 +2.25(+1.94%)
Oct 24, 2007 115.00 116.23 112.61 115.77 1,115,973 -0.59(-0.51%)
Oct 23, 2007 115.25 116.78 114.07 116.36 892,353 +5.73(+5.18%)
Oct 22, 2007 107.33 111.17 107.06 110.63 1,050,751 +1.43(+1.31%)
Oct 19, 2007 116.23 116.37 109.17 109.20 1,187,244 -8.90(-7.53%)
Oct 18, 2007 113.48 118.36 112.72 118.09 1,159,782 -1.04(-0.87%)
Oct 17, 2007 114.71 119.44 114.70 119.13 2,022,875 +8.78(+7.96%)
Oct 16, 2007 111.92 112.10 109.81 110.35 1,125,781 -4.82(-4.19%)
Oct 15, 2007 115.67 117.67 110.80 115.17 1,920,710 +6.25(+5.73%)
Oct 12, 2007 106.44 109.01 105.83 108.92 794,928 +5.36(+5.17%)
Oct 11, 2007 106.20 108.89 102.03 103.56 1,649,195 +1.85(+1.82%)
Oct 10, 2007 101.53 102.10 99.75 101.72 620,348 +2.34(+2.36%)
Oct 09, 2007 97.56 99.41 97.56 99.37 726,437 +4.63(+4.89%)
Oct 08, 2007 94.79 96.07 93.90 94.74 1,036,202 -5.61(-5.59%)
Oct 05, 2007 98.25 100.63 98.09 100.35 931,748 +6.04(+6.41%)
Oct 04, 2007 92.45 95.08 91.21 94.31 1,099,790 -1.82(-1.89%)
Oct 03, 2007 99.89 99.89 96.05 96.12 1,164,359 -6.97(-6.76%)
Oct 02, 2007 104.58 104.61 101.81 103.09 1,136,079 -1.39(-1.33%)
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.