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 (%)
Dec 30, 2005 41.29 41.87 41.11 41.58 112,627 -0.05(-0.12%)
Dec 29, 2005 41.59 41.72 41.32 41.63 118,511 -0.23(-0.54%)
Dec 28, 2005 41.29 42.09 41.27 41.86 81,078 +0.62(+1.51%)
Dec 27, 2005 41.75 41.75 40.99 41.23 172,128 -0.83(-1.96%)
Dec 23, 2005 41.90 42.11 41.54 42.06 55,741 -0.21(-0.51%)
Dec 22, 2005 42.58 42.58 42.19 42.27 60,972 -0.40(-0.93%)
Dec 21, 2005 42.19 42.85 42.19 42.67 117,040 +0.55(+1.31%)
Dec 20, 2005 41.72 42.22 41.72 42.12 89,415 +0.41(+0.98%)
Dec 19, 2005 42.06 42.07 41.61 41.71 163,791 +0.20(+0.49%)
Dec 16, 2005 42.33 42.39 41.47 41.51 108,540 -1.00(-2.36%)
Dec 15, 2005 42.91 42.98 42.39 42.51 187,003 -0.97(-2.24%)
Dec 14, 2005 43.40 43.60 43.10 43.48 126,194 -0.26(-0.60%)
Dec 13, 2005 44.02 44.16 43.69 43.75 141,070 -0.27(-0.61%)
Dec 12, 2005 43.75 44.02 43.69 44.02 116,223 +0.34(+0.77%)
Dec 09, 2005 43.74 43.86 43.40 43.68 220,023 +0.00(+0.00%)
Dec 08, 2005 43.37 43.94 43.16 43.68 208,744 +0.06(+0.13%)
Dec 07, 2005 43.80 44.41 43.37 43.62 313,525 +1.13(+2.66%)
Dec 06, 2005 42.24 42.81 42.24 42.49 99,223 +0.04(+0.09%)
Dec 05, 2005 42.21 42.75 42.21 42.46 119,329 +0.11(+0.26%)
Dec 02, 2005 42.46 42.51 42.05 42.35 165,589 -0.08(-0.19%)
Dec 01, 2005 41.84 42.48 41.81 42.43 346,218 +1.63(+3.99%)
Nov 30, 2005 40.65 40.93 40.50 40.80 209,725 +0.11(+0.27%)
Nov 29, 2005 40.69 41.23 40.35 40.69 251,081 +0.00(+0.00%)
Nov 28, 2005 41.48 41.50 40.50 40.69 263,178 -0.64(-1.55%)
Nov 25, 2005 41.18 41.42 41.16 41.33 52,799 +0.38(+0.93%)
Nov 23, 2005 41.11 41.21 40.68 40.95 180,465 +0.46(+1.13%)
Nov 22, 2005 39.92 40.51 39.92 40.49 264,649 +0.72(+1.81%)
Nov 21, 2005 39.58 39.82 39.43 39.77 128,156 +0.22(+0.56%)
Nov 18, 2005 39.81 39.83 39.17 39.55 239,312 +0.09(+0.23%)
Nov 17, 2005 39.45 39.72 39.35 39.46 307,313 +0.34(+0.86%)
Nov 16, 2005 38.55 39.27 38.55 39.12 360,112 +0.50(+1.28%)
Nov 15, 2005 38.64 39.15 38.41 38.63 284,592 -0.01(-0.02%)
Nov 14, 2005 39.03 39.03 38.58 38.63 210,869 -0.81(-2.05%)
Nov 11, 2005 39.21 39.55 39.04 39.44 261,706 +0.76(+1.98%)
Nov 10, 2005 39.59 39.60 38.32 38.67 477,153 -0.69(-1.76%)
Nov 09, 2005 39.73 40.01 39.27 39.37 415,854 -0.08(-0.20%)
Nov 08, 2005 39.09 39.75 38.91 39.45 248,629 +0.45(+1.16%)
Nov 07, 2005 39.42 39.57 38.76 38.99 445,931 -1.13(-2.81%)
Nov 04, 2005 41.03 41.03 39.87 40.12 490,067 -0.94(-2.28%)
Nov 03, 2005 41.11 41.42 40.89 41.05 277,563 -0.12(-0.28%)
Nov 02, 2005 40.96 41.44 40.82 41.17 250,591 +0.34(+0.82%)
Nov 01, 2005 40.62 41.28 40.33 40.83 359,131 +0.64(+1.60%)
Oct 31, 2005 39.67 40.51 39.64 40.19 372,536 +0.77(+1.96%)
Oct 28, 2005 38.83 39.60 38.43 39.42 234,408 +0.67(+1.72%)
Oct 27, 2005 39.58 39.61 38.54 38.75 256,149 -0.18(-0.46%)
Oct 26, 2005 39.01 39.76 38.91 38.93 385,449 -0.23(-0.59%)
Oct 25, 2005 38.90 39.30 38.54 39.16 342,458 +0.29(+0.74%)
Oct 24, 2005 38.17 39.05 38.14 38.88 206,782 +0.18(+0.47%)
Oct 21, 2005 38.30 38.69 38.08 38.69 215,773 +0.95(+2.51%)
Oct 20, 2005 38.63 38.67 37.29 37.75 637,348 -1.16(-2.99%)
Oct 19, 2005 38.53 38.99 37.67 38.91 598,934 +0.61(+1.58%)
Oct 18, 2005 39.42 39.46 38.23 38.30 592,069 -0.91(-2.32%)
Oct 17, 2005 39.00 39.45 38.99 39.21 214,465 +0.46(+1.18%)
Oct 14, 2005 38.45 38.90 37.58 38.75 355,862 +0.09(+0.24%)
Oct 13, 2005 39.45 39.45 38.12 38.66 409,315 -0.67(-1.70%)
Oct 12, 2005 40.01 40.01 39.03 39.33 509,846 -1.46(-3.58%)
Oct 11, 2005 39.97 40.88 39.97 40.79 203,513 +0.97(+2.43%)
Oct 10, 2005 40.50 40.50 39.72 39.83 110,992 -0.49(-1.21%)
Oct 07, 2005 39.48 40.52 39.46 40.31 390,844 +0.22(+0.55%)
Oct 06, 2005 40.53 40.56 39.59 40.09 571,636 -1.21(-2.92%)
Oct 05, 2005 42.63 42.76 41.09 41.30 306,496 -1.16(-2.72%)
Oct 04, 2005 43.31 43.34 42.46 42.46 136,983 -1.23(-2.81%)
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.