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 31, 2013 129.86 130.93 130.93 130.93 127,997 +2.02(+1.56%)
Dec 30, 2013 128.66 129.29 128.25 128.91 108,324 -1.42(-1.09%)
Dec 27, 2013 129.43 130.33 128.94 130.33 105,803 +1.16(+0.90%)
Dec 26, 2013 130.46 130.46 128.44 129.17 51,669 -0.38(-0.29%)
Dec 24, 2013 129.03 129.93 128.25 129.54 58,974 +1.14(+0.89%)
Dec 23, 2013 128.65 129.26 127.85 128.41 113,423 -0.80(-0.62%)
Dec 20, 2013 127.41 129.74 127.41 129.21 316,936 +1.33(+1.04%)
Dec 19, 2013 127.86 128.37 126.98 127.88 152,364 -2.16(-1.66%)
Dec 18, 2013 128.36 130.49 127.26 130.04 172,992 +2.25(+1.76%)
Dec 17, 2013 128.10 128.48 127.44 127.79 291,720 -4.65(-3.51%)
Dec 16, 2013 133.00 133.90 132.24 132.44 250,913 -3.36(-2.47%)
Dec 13, 2013 135.77 135.96 134.66 135.79 114,965 -0.16(-0.12%)
Dec 12, 2013 136.64 136.73 135.43 135.96 104,092 -0.52(-0.38%)
Dec 11, 2013 140.19 140.19 136.19 136.47 369,393 -4.84(-3.43%)
Dec 10, 2013 140.44 141.45 140.34 141.31 111,116 +1.53(+1.09%)
Dec 09, 2013 140.40 140.40 139.12 139.78 124,391 -1.58(-1.12%)
Dec 06, 2013 140.57 142.17 140.29 141.36 169,172 +1.07(+0.76%)
Dec 05, 2013 141.54 141.54 139.95 140.29 143,842 -1.27(-0.90%)
Dec 04, 2013 140.99 142.60 140.42 141.56 97,953 -0.86(-0.60%)
Dec 03, 2013 142.57 143.03 141.57 142.42 135,903 +0.24(+0.17%)
Dec 02, 2013 142.80 143.71 142.00 142.19 183,754 -0.61(-0.43%)
Nov 29, 2013 142.53 143.01 141.73 142.80 48,993 +1.67(+1.18%)
Nov 27, 2013 140.53 141.54 140.01 141.13 81,938 +0.42(+0.30%)
Nov 26, 2013 140.02 141.11 139.76 140.71 61,516 +1.00(+0.71%)
Nov 25, 2013 141.40 141.97 139.49 139.72 279,789 -1.60(-1.14%)
Nov 22, 2013 141.58 141.63 140.59 141.32 117,290 -0.31(-0.22%)
Nov 21, 2013 141.08 142.18 141.08 141.63 114,184 +0.70(+0.50%)
Nov 20, 2013 142.09 142.84 140.42 140.93 117,485 -2.60(-1.81%)
Nov 19, 2013 144.41 144.41 142.62 143.53 269,313 +0.07(+0.05%)
Nov 18, 2013 142.10 144.17 141.88 143.46 253,474 +3.04(+2.17%)
Nov 15, 2013 138.49 141.17 138.49 140.42 284,589 +4.00(+2.93%)
Nov 14, 2013 134.65 136.66 134.37 136.42 225,539 +1.03(+0.76%)
Nov 13, 2013 133.89 135.71 132.56 135.40 183,259 -0.48(-0.35%)
Nov 12, 2013 137.41 137.41 135.32 135.88 90,696 -2.70(-1.95%)
Nov 11, 2013 138.98 139.55 137.89 138.58 72,522 -0.52(-0.37%)
Nov 08, 2013 136.16 139.32 136.06 139.09 181,010 +2.32(+1.70%)
Nov 07, 2013 138.43 139.30 136.45 136.77 120,640 -1.88(-1.35%)
Nov 06, 2013 138.87 140.22 138.15 138.65 111,396 +1.42(+1.03%)
Nov 05, 2013 138.84 138.84 137.14 137.23 163,104 -3.20(-2.28%)
Nov 04, 2013 141.17 141.17 139.74 140.43 77,464 -0.47(-0.33%)
Nov 01, 2013 141.70 141.79 139.85 140.90 164,359 -0.24(-0.17%)
Oct 31, 2013 141.97 142.83 140.79 141.15 289,881 +0.77(+0.55%)
Oct 30, 2013 141.35 142.65 139.76 140.37 116,318 +1.21(+0.87%)
Oct 29, 2013 138.17 139.36 137.82 139.16 78,291 +1.91(+1.39%)
Oct 28, 2013 137.48 138.42 136.53 137.25 137,020 +0.85(+0.62%)
Oct 25, 2013 136.49 137.11 135.93 136.40 151,641 -0.35(-0.25%)
Oct 24, 2013 138.28 138.28 136.09 136.74 130,415 -2.37(-1.70%)
Oct 23, 2013 139.26 139.67 137.96 139.11 290,313 -5.17(-3.58%)
Oct 22, 2013 144.28 145.37 143.73 144.28 100,507 +0.22(+0.15%)
Oct 21, 2013 144.04 144.26 143.42 144.06 134,179 -1.74(-1.19%)
Oct 18, 2013 145.46 145.81 144.51 145.80 73,170 +0.97(+0.67%)
Oct 17, 2013 143.99 145.11 143.19 144.83 80,441 -0.21(-0.14%)
Oct 16, 2013 144.54 145.46 144.22 145.04 69,220 +2.07(+1.45%)
Oct 15, 2013 144.05 144.22 142.67 142.97 116,893 -2.16(-1.48%)
Oct 14, 2013 144.16 145.47 143.72 145.12 150,330 -0.29(-0.20%)
Oct 11, 2013 141.89 145.41 141.68 145.41 158,215 +3.38(+2.38%)
Oct 10, 2013 140.44 142.07 140.00 142.03 184,270 +1.28(+0.91%)
Oct 09, 2013 141.63 141.63 139.88 140.74 153,308 -1.30(-0.92%)
Oct 08, 2013 143.73 144.33 141.77 142.05 177,803 -0.35(-0.25%)
Oct 07, 2013 142.28 143.24 141.93 142.40 239,858 -1.88(-1.31%)
Oct 04, 2013 143.64 144.41 143.58 144.28 60,259 +1.94(+1.36%)
Oct 03, 2013 143.20 143.54 139.70 142.34 45,627 +0.45(+0.32%)
Oct 02, 2013 141.14 142.02 140.13 141.89 45,690 -0.12(-0.08%)
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.