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, 2005 72.43 72.68 71.90 72.19 79,700 -0.45(-0.62%)
Sep 29, 2005 72.69 73.22 72.31 72.64 134,800 +1.51(+2.12%)
Sep 28, 2005 70.10 71.24 69.81 71.13 109,500 +0.51(+0.72%)
Sep 27, 2005 71.64 71.64 70.32 70.62 96,700 -1.28(-1.78%)
Sep 26, 2005 71.11 72.11 70.51 71.90 104,000 +0.79(+1.11%)
Sep 23, 2005 70.97 71.40 70.70 71.11 63,300 -0.75(-1.04%)
Sep 22, 2005 73.25 73.27 71.06 71.86 101,500 -0.86(-1.18%)
Sep 21, 2005 72.21 72.99 72.21 72.72 156,200 +0.94(+1.31%)
Sep 20, 2005 72.40 72.40 71.45 71.78 134,600 +0.28(+0.39%)
Sep 19, 2005 69.95 71.99 69.95 71.50 212,300 +1.55(+2.22%)
Sep 16, 2005 70.00 70.11 69.55 69.95 84,800 -0.34(-0.48%)
Sep 15, 2005 70.60 70.70 69.93 70.29 68,400 +0.55(+0.79%)
Sep 14, 2005 69.07 70.21 69.07 69.74 87,100 +0.87(+1.26%)
Sep 13, 2005 68.92 69.72 68.85 68.87 100,800 -1.45(-2.06%)
Sep 12, 2005 71.21 71.21 70.12 70.32 81,600 -0.23(-0.33%)
Sep 09, 2005 70.40 70.84 69.84 70.55 299,300 -0.24(-0.34%)
Sep 08, 2005 70.90 71.06 70.60 70.79 133,500 -0.76(-1.06%)
Sep 07, 2005 71.60 72.02 71.43 71.55 90,200 -0.50(-0.69%)
Sep 06, 2005 73.10 73.10 71.91 72.05 138,900 -1.58(-2.15%)
Sep 02, 2005 74.75 74.75 73.61 73.63 100,000 -0.49(-0.66%)
Sep 01, 2005 73.35 74.45 73.29 74.12 144,100 +1.99(+2.76%)
Aug 31, 2005 71.43 72.80 71.31 72.13 336,300 -1.57(-2.13%)
Aug 30, 2005 73.50 73.93 73.06 73.70 159,100 +1.20(+1.66%)
Aug 29, 2005 73.00 73.25 72.01 72.50 162,400 +1.10(+1.54%)
Aug 26, 2005 72.38 72.58 71.24 71.40 99,600 -0.98(-1.35%)
Aug 25, 2005 71.60 72.46 71.56 72.38 87,000 +0.86(+1.20%)
Aug 24, 2005 70.60 71.58 69.98 71.52 254,700 -0.58(-0.80%)
Aug 23, 2005 72.04 72.47 71.35 72.10 196,600 -0.75(-1.03%)
Aug 22, 2005 72.55 73.64 72.33 72.85 170,400 +1.00(+1.39%)
Aug 19, 2005 70.60 71.89 70.57 71.85 250,100 +1.89(+2.70%)
Aug 18, 2005 70.60 70.73 69.81 69.96 259,600 -1.53(-2.14%)
Aug 17, 2005 73.75 73.75 70.91 71.49 314,800 -2.82(-3.79%)
Aug 16, 2005 75.60 75.60 74.22 74.31 235,300 -2.27(-2.96%)
Aug 15, 2005 77.33 77.60 76.40 76.58 211,900 -0.85(-1.10%)
Aug 12, 2005 77.15 77.43 76.56 77.43 220,500 +1.13(+1.48%)
Aug 11, 2005 75.55 76.30 75.55 76.30 143,100 +0.11(+0.14%)
Aug 10, 2005 75.36 76.28 75.36 76.19 396,600 +4.17(+5.79%)
Aug 09, 2005 72.50 72.74 71.49 72.02 258,300 +0.72(+1.01%)
Aug 08, 2005 70.65 71.46 70.52 71.30 146,700 +2.57(+3.74%)
Aug 05, 2005 69.00 69.29 68.51 68.73 182,100 -0.77(-1.11%)
Aug 04, 2005 68.72 71.30 68.20 69.50 442,900 -2.00(-2.80%)
Aug 03, 2005 72.00 72.49 71.50 71.50 211,600 -1.99(-2.71%)
Aug 02, 2005 72.10 75.96 72.10 73.49 900,700 +4.15(+5.99%)
Aug 01, 2005 69.70 69.70 67.65 69.34 247,000 -0.47(-0.67%)
Jul 29, 2005 67.60 70.86 67.52 69.81 363,800 +4.61(+7.07%)
Jul 28, 2005 64.50 65.25 64.25 65.20 68,300 +0.40(+0.62%)
Jul 27, 2005 63.75 64.80 63.52 64.80 148,300 +2.21(+3.53%)
Jul 26, 2005 63.00 63.00 62.25 62.59 114,000 -0.56(-0.89%)
Jul 25, 2005 62.50 63.20 62.50 63.15 166,800 +0.80(+1.28%)
Jul 22, 2005 62.00 62.58 61.51 62.35 193,700 -0.59(-0.94%)
Jul 21, 2005 61.51 62.99 61.51 62.94 210,800 +2.94(+4.90%)
Jul 20, 2005 60.05 60.25 59.79 60.00 47,600 -0.05(-0.08%)
Jul 19, 2005 59.50 60.20 59.47 60.05 58,300 +0.38(+0.64%)
Jul 18, 2005 59.10 59.91 59.05 59.67 136,600 -0.13(-0.22%)
Jul 15, 2005 60.28 60.38 59.21 59.80 212,600 -1.08(-1.77%)
Jul 14, 2005 62.50 62.50 60.85 60.88 175,600 -1.98(-3.15%)
Jul 13, 2005 63.60 63.60 62.50 62.86 185,900 -0.74(-1.16%)
Jul 12, 2005 63.20 63.63 62.77 63.60 76,200 +0.60(+0.95%)
Jul 11, 2005 62.50 63.13 62.50 63.00 67,800 +0.87(+1.40%)
Jul 08, 2005 62.40 62.49 61.81 62.13 210,900 -1.27(-2.00%)
Jul 07, 2005 62.97 63.40 62.35 63.40 167,200 -0.05(-0.08%)
Jul 06, 2005 63.00 63.90 62.66 63.45 276,600 +2.19(+3.57%)
Jul 05, 2005 60.82 61.38 60.64 61.26 148,600 +0.44(+0.72%)
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.