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 (%)
May 28, 2010 97.33 99.41 96.32 97.33 450,542 -2.54(-2.55%)
May 27, 2010 96.99 99.94 96.44 99.87 660,621 +6.20(+6.62%)
May 26, 2010 93.10 96.69 93.10 93.67 1,122,326 -1.87(-1.95%)
May 25, 2010 92.22 95.77 92.12 95.53 874,712 -1.98(-2.03%)
May 24, 2010 98.86 99.35 97.49 97.51 599,109 -0.34(-0.35%)
May 21, 2010 92.71 98.19 91.75 97.85 919,913 +3.46(+3.66%)
May 20, 2010 94.40 96.35 94.04 94.39 24,585 -3.71(-3.78%)
May 19, 2010 97.23 98.88 95.62 98.10 466,526 -1.10(-1.11%)
May 18, 2010 101.44 102.57 98.25 99.20 416,131 -0.89(-0.89%)
May 17, 2010 101.17 102.28 98.18 100.09 659,899 -1.15(-1.14%)
May 14, 2010 101.24 102.17 99.43 101.24 394,310 -2.06(-2.00%)
May 13, 2010 104.47 105.06 103.30 103.30 395,059 -2.39(-2.26%)
May 12, 2010 105.45 106.19 105.07 105.70 314,228 +0.27(+0.25%)
May 11, 2010 106.86 107.09 105.14 105.43 614,925 +0.68(+0.65%)
May 10, 2010 103.78 105.00 103.45 104.75 598,447 +5.86(+5.92%)
May 07, 2010 100.29 100.65 95.69 98.89 682,947 +1.14(+1.16%)
May 06, 2010 101.34 102.32 92.36 97.76 163 -4.22(-4.14%)
May 05, 2010 103.14 104.39 101.57 101.98 782,698 -2.80(-2.67%)
May 04, 2010 107.71 107.91 104.25 104.78 779,450 -4.59(-4.19%)
May 03, 2010 108.34 110.10 108.34 109.37 415,538 +1.75(+1.63%)
Apr 30, 2010 110.10 110.10 107.30 107.62 558,264 -0.20(-0.19%)
Apr 29, 2010 107.41 108.68 107.20 107.82 462,456 +0.40(+0.38%)
Apr 28, 2010 106.89 107.89 105.67 107.42 324,488 +2.36(+2.24%)
Apr 27, 2010 107.47 108.12 104.92 105.06 403,035 -4.16(-3.81%)
Apr 26, 2010 109.34 110.31 109.14 109.22 267,130 +0.37(+0.34%)
Apr 23, 2010 107.27 108.85 106.29 108.85 164,455 +1.06(+0.98%)
Apr 22, 2010 106.59 107.91 105.17 107.79 255,053 +1.03(+0.97%)
Apr 21, 2010 107.63 107.96 105.84 106.76 221,411 -1.75(-1.61%)
Apr 20, 2010 108.37 108.84 107.09 108.51 305,983 +1.35(+1.26%)
Apr 19, 2010 105.83 107.16 105.49 107.16 384,540 -0.09(-0.09%)
Apr 16, 2010 109.55 110.02 106.96 107.25 445,812 -3.44(-3.11%)
Apr 15, 2010 110.89 111.42 110.24 110.70 265,430 +0.70(+0.64%)
Apr 14, 2010 108.19 110.21 108.19 109.99 291,737 +1.83(+1.70%)
Apr 13, 2010 108.38 109.16 107.06 108.16 277,170 -1.96(-1.78%)
Apr 12, 2010 110.45 111.05 109.65 110.12 324,418 +0.14(+0.13%)
Apr 09, 2010 109.70 110.65 109.23 109.98 289,937 +1.96(+1.81%)
Apr 08, 2010 106.57 108.07 106.44 108.02 249,113 +0.10(+0.09%)
Apr 07, 2010 109.01 109.09 107.46 107.92 535,240 +3.14(+2.99%)
Apr 06, 2010 105.42 105.63 104.61 104.79 171,615 -0.84(-0.79%)
Apr 05, 2010 104.19 105.89 104.19 105.62 236,770 +1.49(+1.43%)
Apr 01, 2010 103.17 104.14 104.14 104.14 274,620 +3.15(+3.12%)
Mar 31, 2010 99.98 101.96 99.98 100.99 446,907 -1.33(-1.30%)
Mar 30, 2010 102.36 102.71 101.92 102.32 414,956 +0.47(+0.46%)
Mar 29, 2010 100.24 101.88 100.24 101.84 424,176 +2.17(+2.18%)
Mar 26, 2010 98.82 100.23 98.49 99.67 468,532 +3.39(+3.52%)
Mar 25, 2010 97.98 98.42 96.05 96.28 335,535 -1.39(-1.42%)
Mar 24, 2010 97.88 98.60 97.38 97.67 341,159 -0.89(-0.91%)
Mar 23, 2010 98.64 98.79 97.94 98.57 375,313 +0.02(+0.02%)
Mar 22, 2010 96.60 98.65 96.36 98.54 370,525 -0.18(-0.19%)
Mar 19, 2010 100.02 100.03 98.19 98.72 363,900 -2.17(-2.15%)
Mar 18, 2010 101.29 101.55 99.87 100.89 216,813 -1.32(-1.29%)
Mar 17, 2010 102.29 102.77 101.80 102.21 258,122 +0.80(+0.79%)
Mar 16, 2010 100.47 101.41 99.91 101.41 491,729 +0.14(+0.14%)
Mar 15, 2010 100.28 101.40 100.27 101.27 353,580 +0.21(+0.21%)
Mar 12, 2010 102.22 102.74 100.42 101.06 344,887 -0.72(-0.71%)
Mar 11, 2010 101.29 101.92 99.94 101.78 461,800 +0.45(+0.45%)
Mar 10, 2010 100.42 101.50 100.30 101.33 258,385 +1.57(+1.58%)
Mar 09, 2010 99.29 100.62 98.59 99.76 210,933 +0.28(+0.28%)
Mar 08, 2010 99.10 99.64 98.80 99.48 211,500 +0.42(+0.42%)
Mar 05, 2010 98.06 99.13 97.46 99.06 258,158 +2.74(+2.85%)
Mar 04, 2010 96.27 97.09 95.38 96.32 220,345 -0.43(-0.44%)
Mar 03, 2010 96.45 98.00 96.66 96.75 226,900 +0.30(+0.31%)
Mar 02, 2010 96.75 97.26 95.95 96.45 435,314 +0.45(+0.47%)
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.