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, 2012 119.94 120.00 117.71 119.05 236,135 +0.09(+0.07%)
May 30, 2012 120.34 120.41 118.66 118.96 169,259 -3.93(-3.20%)
May 29, 2012 122.73 124.17 121.38 122.89 238,348 +3.38(+2.83%)
May 25, 2012 119.67 120.51 119.07 119.51 161,383 +0.33(+0.28%)
May 24, 2012 119.89 120.17 117.83 119.18 182,715 -0.07(-0.06%)
May 23, 2012 118.66 119.35 116.55 119.25 236,043 -0.14(-0.11%)
May 22, 2012 120.90 121.59 118.47 119.38 170,431 -1.91(-1.57%)
May 21, 2012 118.86 121.47 118.75 121.29 124,937 +2.71(+2.28%)
May 18, 2012 119.82 120.78 117.06 118.58 254,737 +1.23(+1.05%)
May 17, 2012 119.48 119.48 116.92 117.35 200,027 -1.00(-0.84%)
May 16, 2012 119.73 121.42 118.21 118.35 202,346 -2.19(-1.82%)
May 15, 2012 122.16 122.34 120.14 120.54 185,329 -1.24(-1.02%)
May 14, 2012 122.87 123.20 121.50 121.78 207,749 -3.81(-3.03%)
May 11, 2012 124.82 127.06 124.39 125.59 170,336 -1.25(-0.98%)
May 10, 2012 127.74 128.21 126.50 126.84 275,396 -0.25(-0.19%)
May 09, 2012 128.11 128.50 126.63 127.09 454,244 -5.15(-3.89%)
May 08, 2012 132.53 132.59 130.45 132.24 247,703 -2.46(-1.83%)
May 07, 2012 134.19 135.13 133.88 134.69 163,259 -1.05(-0.78%)
May 04, 2012 138.14 138.14 135.27 135.75 211,733 -3.84(-2.75%)
May 03, 2012 140.54 140.67 138.95 139.59 203,147 -1.59(-1.12%)
May 02, 2012 139.87 141.40 138.54 141.18 233,079 +1.01(+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.