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, 2009 96.09 95.10 95.10 95.10 194,523 +0.50(+0.52%)
Dec 30, 2009 93.68 94.88 93.68 94.60 173,367 +0.25(+0.27%)
Dec 29, 2009 94.74 95.16 94.23 94.35 117,135 -0.44(-0.46%)
Dec 28, 2009 95.28 95.45 94.46 94.79 140,664 -0.72(-0.76%)
Dec 24, 2009 94.97 95.73 94.90 95.51 123,896 +0.97(+1.02%)
Dec 23, 2009 93.29 94.77 93.16 94.55 248,840 +1.22(+1.30%)
Dec 22, 2009 93.22 93.53 92.76 93.33 155,141 -0.63(-0.67%)
Dec 21, 2009 93.30 94.23 93.30 93.96 211,670 +0.30(+0.32%)
Dec 18, 2009 93.23 94.28 93.00 93.66 340,933 -1.06(-1.12%)
Dec 17, 2009 94.44 95.43 94.44 94.72 252,036 -1.13(-1.18%)
Dec 16, 2009 95.67 95.99 95.12 95.86 324,891 +0.20(+0.20%)
Dec 15, 2009 95.37 96.34 95.13 95.66 237,342 -0.34(-0.36%)
Dec 14, 2009 96.29 96.47 95.68 96.00 378,625 +0.98(+1.03%)
Dec 11, 2009 96.64 96.64 94.44 95.02 241,403 -0.05(-0.05%)
Dec 10, 2009 93.97 95.30 93.38 95.07 298,591 +0.94(+1.00%)
Dec 09, 2009 93.11 94.81 93.11 94.13 442,105 +1.24(+1.34%)
Dec 08, 2009 93.08 93.63 92.50 92.89 416,409 -1.43(-1.51%)
Dec 07, 2009 94.83 95.56 94.09 94.31 244,561 -1.50(-1.57%)
Dec 04, 2009 96.46 97.53 94.45 95.82 558,599 +0.09(+0.10%)
Dec 03, 2009 97.27 97.62 95.45 95.73 575,770 -0.73(-0.75%)
Dec 02, 2009 96.57 97.77 95.95 96.46 270,790 -0.10(-0.11%)
Dec 01, 2009 95.98 97.25 95.84 96.56 363,143 +1.77(+1.87%)
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%)
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.