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 29, 2009 80.79 82.20 80.45 81.99 865,530 +4.62(+5.97%)
May 28, 2009 77.11 78.35 76.47 77.37 1,567,056 +1.02(+1.33%)
May 27, 2009 77.16 78.75 76.14 76.35 1,040,506 +0.76(+1.01%)
May 26, 2009 74.02 75.91 72.82 75.59 1,659,075 -1.97(-2.54%)
May 22, 2009 78.91 79.22 77.56 77.56 1,098,724 -1.30(-1.65%)
May 21, 2009 79.05 80.10 78.01 78.86 915,637 -2.18(-2.69%)
May 20, 2009 82.20 82.66 80.78 81.04 1,373,206 -0.46(-0.56%)
May 19, 2009 82.10 82.78 81.08 81.50 1,830,739 +2.06(+2.59%)
May 18, 2009 76.85 79.44 76.85 79.44 1,893,053 +3.73(+4.92%)
May 15, 2009 76.52 77.69 75.08 75.72 1,434,479 -0.80(-1.04%)
May 14, 2009 76.63 77.15 74.53 76.51 923,047 -1.37(-1.76%)
May 13, 2009 79.52 79.52 77.52 77.88 1,229,507 +1.44(+1.88%)
May 12, 2009 78.21 78.21 75.85 76.44 852,045 -0.01(-0.01%)
May 11, 2009 76.55 77.68 75.85 76.45 686,713 -3.32(-4.16%)
May 08, 2009 78.48 80.15 78.31 79.77 773,451 +4.69(+6.24%)
May 07, 2009 79.21 79.21 74.46 75.09 893,829 -2.89(-3.70%)
May 06, 2009 77.33 78.30 76.27 77.97 1,092,612 +2.12(+2.79%)
May 05, 2009 77.39 77.93 75.47 75.86 1,077,312 -1.57(-2.02%)
May 04, 2009 77.42 77.50 77.00 77.42 1,043,982 +7.35(+10.48%)
May 01, 2009 68.91 70.79 68.34 70.08 702,689 +1.96(+2.87%)
Apr 30, 2009 68.89 69.45 67.29 68.12 652,382 -0.86(-1.24%)
Apr 29, 2009 68.62 70.05 67.97 68.98 600,984 +2.32(+3.49%)
Apr 28, 2009 65.64 67.36 65.40 66.65 710,510 -0.84(-1.24%)
Apr 27, 2009 67.90 68.62 67.29 67.49 825,944 -3.20(-4.53%)
Apr 24, 2009 69.06 71.53 69.06 70.69 564,155 +2.08(+3.03%)
Apr 23, 2009 67.62 69.24 67.62 68.61 597,919 +2.47(+3.73%)
Apr 22, 2009 66.48 67.98 66.10 66.14 848,141 -3.03(-4.38%)
Apr 21, 2009 67.90 69.49 67.44 69.17 748,424 +0.26(+0.37%)
Apr 20, 2009 70.96 70.96 68.82 68.91 892,553 -3.88(-5.34%)
Apr 17, 2009 71.89 73.37 71.89 72.80 876,280 +2.80(+4.00%)
Apr 16, 2009 70.67 70.77 69.05 70.00 766,061 -1.46(-2.05%)
Apr 15, 2009 71.64 71.64 70.26 71.46 669,678 +1.74(+2.50%)
Apr 14, 2009 69.25 70.98 68.85 69.72 1,707,022 +2.99(+4.47%)
Apr 13, 2009 65.78 67.36 65.46 66.73 761,346 +0.54(+0.81%)
Apr 09, 2009 65.49 66.51 65.40 66.19 390,907 +2.74(+4.32%)
Apr 08, 2009 62.86 63.80 61.86 63.45 659,236 +0.32(+0.51%)
Apr 07, 2009 63.51 63.92 63.01 63.13 465,503 -2.81(-4.26%)
Apr 06, 2009 65.97 66.22 64.66 65.93 551,292 -1.19(-1.77%)
Apr 03, 2009 66.24 67.29 65.68 67.12 603,428 -0.17(-0.25%)
Apr 02, 2009 65.89 68.85 65.84 67.29 1,042,448 +3.63(+5.70%)
Apr 01, 2009 62.17 64.14 61.39 63.66 936,340 +2.12(+3.44%)
Mar 31, 2009 62.15 62.59 60.89 61.54 659,274 +0.80(+1.32%)
Mar 30, 2009 61.92 61.97 59.81 60.74 952,758 -5.19(-7.88%)
Mar 26, 2009 64.71 66.16 64.52 65.93 1,108,099 +1.79(+2.79%)
Mar 25, 2009 63.62 65.15 62.55 64.14 1,127,211 -0.14(-0.22%)
Mar 24, 2009 65.46 65.57 64.23 64.28 1,474,206 -2.09(-3.15%)
Mar 23, 2009 65.13 66.42 64.93 66.38 1,513,138 +7.35(+12.46%)
Mar 20, 2009 59.88 60.68 58.81 59.02 1,145,049 -0.67(-1.13%)
Mar 19, 2009 59.65 60.78 59.37 59.69 1,866,619 +0.72(+1.22%)
Mar 18, 2009 57.77 59.58 56.47 58.97 1,048,135 +0.84(+1.45%)
Mar 17, 2009 56.09 58.28 55.81 58.13 1,176,117 +1.10(+1.93%)
Mar 16, 2009 57.43 58.34 56.61 57.03 1,023,609 +0.26(+0.46%)
Mar 13, 2009 56.76 57.44 56.12 56.76 0 +0.33(+0.59%)
Mar 12, 2009 53.80 56.74 53.65 56.43 1,200,865 +2.52(+4.67%)
Mar 11, 2009 53.94 55.35 53.19 53.91 982,671 -0.75(-1.38%)
Mar 10, 2009 52.73 54.97 52.73 54.67 1,501,859 +5.68(+11.59%)
Mar 09, 2009 48.03 50.39 48.03 48.99 1,044,241 +1.25(+2.61%)
Mar 06, 2009 48.57 49.38 46.24 47.74 0 -0.39(-0.80%)
Mar 05, 2009 49.30 50.00 47.84 48.13 950,946 -3.30(-6.42%)
Mar 04, 2009 50.77 52.29 50.26 51.43 1,941,015 +4.55(+9.71%)
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.