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 31, 2013 121.06 121.56 119.31 119.33 142,394 -1.96(-1.62%)
May 30, 2013 121.25 122.11 120.82 121.30 161,495 +0.29(+0.24%)
May 29, 2013 120.67 121.58 119.87 121.01 164,199 -1.68(-1.37%)
May 28, 2013 122.14 123.14 121.16 122.69 204,513 +2.63(+2.19%)
May 24, 2013 120.53 120.66 119.02 120.06 242,227 -2.48(-2.02%)
May 23, 2013 121.28 123.38 120.86 122.53 331,298 -1.21(-0.98%)
May 22, 2013 125.30 127.25 123.51 123.75 242,862 -2.17(-1.72%)
May 21, 2013 126.24 127.01 124.07 125.91 366,455 -0.33(-0.26%)
May 20, 2013 124.65 126.28 124.52 126.24 121,522 +1.72(+1.38%)
May 17, 2013 123.02 125.25 123.02 124.52 122,410 +2.05(+1.68%)
May 16, 2013 123.06 124.25 122.06 122.46 768,593 -1.85(-1.49%)
May 15, 2013 124.67 124.93 123.94 124.31 433,842 -0.03(-0.02%)
May 13, 2013 124.89 125.00 124.07 124.34 332,199 -2.50(-1.97%)
May 10, 2013 126.74 127.41 125.37 126.84 428,431 -0.57(-0.45%)
May 09, 2013 127.57 128.14 126.85 127.41 143,136 -1.75(-1.35%)
May 08, 2013 127.48 129.16 127.48 129.16 108,317 +1.82(+1.43%)
May 07, 2013 126.49 127.70 126.22 127.35 85,646 +2.03(+1.62%)
May 06, 2013 124.18 125.47 124.18 125.32 88,434 +0.52(+0.41%)
May 03, 2013 124.34 125.71 123.83 124.80 128,145 +0.97(+0.78%)
May 02, 2013 122.36 123.99 121.79 123.83 99,118 +0.66(+0.54%)
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.