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 (%)
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%)
Sep 01, 2009 80.05 81.05 78.11 78.40 745,740 -1.53(-1.91%)
Aug 31, 2009 80.10 80.30 79.31 79.93 397,485 -1.55(-1.91%)
Aug 28, 2009 81.99 82.98 81.06 81.48 358,218 -0.11(-0.13%)
Aug 27, 2009 81.96 81.97 79.94 81.59 829,346 -2.34(-2.78%)
Aug 26, 2009 84.59 84.59 82.81 83.93 548,285 +0.70(+0.84%)
Aug 25, 2009 84.45 84.58 83.08 83.23 642,399 -0.13(-0.16%)
Aug 24, 2009 83.95 84.72 83.09 83.36 658,257 +0.17(+0.21%)
Aug 21, 2009 82.01 83.58 81.82 83.19 655,012 +1.22(+1.49%)
Aug 20, 2009 80.53 82.27 80.53 81.97 409,554 +1.38(+1.72%)
Aug 19, 2009 78.56 81.18 78.56 80.59 605,800 -0.14(-0.17%)
Aug 18, 2009 80.46 80.92 79.30 80.73 727,556 +2.50(+3.19%)
Aug 17, 2009 80.73 80.73 77.92 78.24 941,543 -4.22(-5.11%)
Aug 14, 2009 85.03 85.03 81.72 82.45 728,985 -2.46(-2.90%)
Aug 13, 2009 85.48 86.13 83.96 84.91 485,042 +0.86(+1.02%)
Aug 12, 2009 83.81 85.10 83.52 84.05 503,654 +0.07(+0.08%)
Aug 11, 2009 85.22 85.83 83.26 83.99 609,165 -1.23(-1.44%)
Aug 10, 2009 85.98 86.65 84.68 85.22 527,337 -0.13(-0.16%)
Aug 07, 2009 86.05 86.86 84.76 85.35 629,420 -0.42(-0.49%)
Aug 06, 2009 86.29 86.97 85.08 85.77 525,882 +2.10(+2.51%)
Aug 05, 2009 84.13 84.76 82.75 83.67 525,362 -1.69(-1.99%)
Aug 04, 2009 85.46 86.35 84.42 85.36 377,832 -1.71(-1.96%)
Aug 03, 2009 85.03 87.17 85.03 87.07 815,296 +5.51(+6.75%)
Jul 31, 2009 81.65 81.97 80.55 81.56 717,399 +0.04(+0.05%)
Jul 30, 2009 81.65 82.20 81.16 81.53 724,607 +1.21(+1.50%)
Jul 29, 2009 81.47 82.01 79.63 80.32 763,935 -3.92(-4.65%)
Jul 28, 2009 84.23 85.14 83.03 84.24 625,775 +0.42(+0.50%)
Jul 27, 2009 83.55 83.99 82.76 83.82 296,595 +0.62(+0.74%)
Jul 24, 2009 82.59 83.46 82.30 83.20 1,327 -0.75(-0.89%)
Jul 23, 2009 81.22 84.42 81.22 83.94 865,926 +3.50(+4.35%)
Jul 22, 2009 79.97 81.24 78.62 80.45 828,133 -1.50(-1.83%)
Jul 21, 2009 81.30 82.65 80.65 81.94 1,021,978 +0.32(+0.39%)
Jul 20, 2009 81.68 81.85 79.89 81.63 519,843 +3.44(+4.40%)
Jul 17, 2009 77.55 78.36 76.96 78.19 443,847 +1.22(+1.59%)
Jul 16, 2009 76.98 77.29 75.92 76.96 569,877 -0.63(-0.81%)
Jul 15, 2009 76.02 77.97 76.02 77.59 587,962 +3.70(+5.00%)
Jul 14, 2009 73.83 74.47 73.38 73.90 524,720 +2.69(+3.78%)
Jul 13, 2009 70.01 71.46 69.81 71.21 484,385 +0.09(+0.13%)
Jul 10, 2009 70.78 71.37 70.11 71.12 268,605 -0.54(-0.76%)
Jul 09, 2009 72.46 72.46 71.32 71.66 705,848 +2.37(+3.42%)
Jul 08, 2009 69.76 70.52 67.85 69.29 855,072 -0.62(-0.88%)
Jul 07, 2009 72.13 72.13 69.74 69.91 788,594 -2.23(-3.09%)
Jul 06, 2009 72.04 72.48 70.77 72.14 1,456,414 -0.45(-0.62%)
Jul 02, 2009 74.03 74.03 72.19 72.58 883,724 -3.75(-4.91%)
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.