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, 2014 124.54 125.80 124.23 125.34 227,980 -1.17(-0.92%)
Sep 29, 2014 126.40 126.82 126.05 126.51 203,103 -3.46(-2.66%)
Sep 26, 2014 129.76 130.70 129.28 129.97 96,159 +1.23(+0.96%)
Sep 25, 2014 130.32 130.47 128.46 128.73 240,042 -4.27(-3.21%)
Sep 24, 2014 132.29 133.71 131.85 133.00 149,084 +2.58(+1.98%)
Sep 23, 2014 130.32 131.03 130.09 130.43 85,329 -0.65(-0.50%)
Sep 22, 2014 131.72 131.94 130.32 131.08 193,532 +0.07(+0.05%)
Sep 19, 2014 132.26 132.29 130.88 131.01 161,126 -2.74(-2.05%)
Sep 18, 2014 134.17 134.17 133.23 133.75 94,779 -0.50(-0.37%)
Sep 17, 2014 135.22 135.33 133.95 134.25 158,094 -0.28(-0.21%)
Sep 16, 2014 132.70 135.63 132.70 134.54 280,399 +2.85(+2.16%)
Sep 15, 2014 132.24 132.94 131.57 131.69 223,873 -1.66(-1.25%)
Sep 12, 2014 134.08 134.36 132.90 133.35 309,371 -4.03(-2.93%)
Sep 11, 2014 136.47 138.00 136.42 137.39 252,187 -1.92(-1.38%)
Sep 10, 2014 138.58 139.49 137.98 139.30 165,599 -2.75(-1.93%)
Sep 09, 2014 142.86 142.91 141.53 142.05 140,245 -0.19(-0.13%)
Sep 08, 2014 143.54 143.57 141.80 142.23 127,556 -0.58(-0.41%)
Sep 05, 2014 142.29 142.87 141.97 142.81 106,722 +0.48(+0.34%)
Sep 04, 2014 144.13 144.19 141.81 142.33 172,935 -1.67(-1.16%)
Sep 03, 2014 144.60 144.60 143.19 144.01 259,823 +4.09(+2.93%)
Sep 02, 2014 142.99 143.00 139.69 139.91 255,192 -3.09(-2.16%)
Aug 29, 2014 144.34 143.00 143.00 143.00 241,510 +4.00(+2.87%)
Aug 28, 2014 139.95 140.34 138.80 139.01 143,841 -1.39(-0.99%)
Aug 27, 2014 140.30 140.49 139.59 140.40 203,435 -1.47(-1.03%)
Aug 26, 2014 142.50 142.51 141.76 141.86 184,227 -0.04(-0.03%)
Aug 25, 2014 141.21 141.94 140.83 141.90 227,975 +2.64(+1.89%)
Aug 22, 2014 138.86 139.40 138.22 139.26 195,170 -0.15(-0.11%)
Aug 21, 2014 140.32 140.32 139.12 139.41 222,028 -0.59(-0.42%)
Aug 20, 2014 139.44 140.25 139.24 140.00 187,185 -1.68(-1.19%)
Aug 19, 2014 142.15 142.48 140.95 141.68 255,414 -0.40(-0.28%)
Aug 18, 2014 139.71 142.08 139.36 142.08 463,338 +7.12(+5.28%)
Aug 15, 2014 135.40 135.40 133.91 134.95 154,719 +1.60(+1.20%)
Aug 14, 2014 135.54 133.82 132.59 133.35 258,957 -0.47(-0.35%)
Aug 13, 2014 134.24 134.65 133.46 133.82 164,418 +1.06(+0.80%)
Aug 12, 2014 132.05 132.87 131.44 132.76 148,596 +0.19(+0.14%)
Aug 11, 2014 132.59 133.23 132.29 132.57 166,195 +0.68(+0.51%)
Aug 08, 2014 131.42 131.85 130.61 131.89 260,654 +4.32(+3.39%)
Aug 07, 2014 128.83 128.83 126.96 127.57 116,439 -0.67(-0.52%)
Aug 06, 2014 128.22 128.76 127.72 128.24 118,321 -0.14(-0.11%)
Aug 05, 2014 129.31 129.35 127.55 128.38 143,602 -2.16(-1.65%)
Aug 04, 2014 130.04 130.58 129.03 130.54 175,369 +3.23(+2.54%)
Aug 01, 2014 127.07 128.13 126.23 127.31 189,274 +1.05(+0.83%)
Jul 31, 2014 127.66 127.66 125.94 126.26 192,028 -1.77(-1.38%)
Jul 30, 2014 129.65 129.78 127.35 128.03 152,059 +0.36(+0.28%)
Jul 29, 2014 128.39 128.46 127.35 127.68 197,810 -2.02(-1.55%)
Jul 28, 2014 129.03 129.69 128.24 129.69 140,187 -0.38(-0.29%)
Jul 25, 2014 129.01 130.52 129.01 130.07 254,709 +1.18(+0.91%)
Jul 24, 2014 128.54 129.28 128.29 128.89 142,748 +1.11(+0.87%)
Jul 23, 2014 128.25 128.56 127.72 127.78 166,741 +0.09(+0.07%)
Jul 22, 2014 126.77 128.31 126.58 127.69 305,835 +2.43(+1.94%)
Jul 21, 2014 124.60 125.45 124.35 125.26 163,027 +0.56(+0.45%)
Jul 18, 2014 124.54 125.00 124.29 124.70 108,864 +0.45(+0.36%)
Jul 17, 2014 124.91 125.47 124.07 124.25 265,892 -1.77(-1.41%)
Jul 16, 2014 124.80 126.07 124.80 126.03 221,755 +1.82(+1.47%)
Jul 15, 2014 124.06 124.75 123.41 124.20 351,219 -0.43(-0.34%)
Jul 14, 2014 124.05 124.86 123.92 124.63 450,192 +1.33(+1.08%)
Jul 11, 2014 123.64 123.78 123.01 123.30 388,528 -1.19(-0.96%)
Jul 10, 2014 122.62 124.69 121.86 124.50 389,995 +0.01(+0.01%)
Jul 09, 2014 124.24 124.96 124.08 124.49 379,883 -1.04(-0.83%)
Jul 08, 2014 125.37 125.80 124.71 125.53 150,746 -0.49(-0.39%)
Jul 07, 2014 125.78 126.02 125.00 126.02 242,379 -4.29(-3.30%)
Jul 03, 2014 129.52 130.31 130.31 130.31 238,292 +0.41(+0.32%)
Jul 02, 2014 129.75 130.23 129.43 129.90 150,953 +0.86(+0.66%)
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.