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 (%)
Jun 30, 2009 75.96 76.29 74.32 75.26 986,677 -1.91(-2.48%)
Jun 29, 2009 77.58 77.58 76.51 77.18 662,988 -0.06(-0.07%)
Jun 26, 2009 78.53 78.53 76.62 77.23 375,099 +0.04(+0.06%)
Jun 25, 2009 76.04 77.36 75.89 77.19 546,939 +2.06(+2.74%)
Jun 24, 2009 75.80 76.85 74.79 75.14 662,017 +2.10(+2.88%)
Jun 23, 2009 73.07 73.67 71.09 73.03 823,902 -0.05(-0.07%)
Jun 22, 2009 74.74 75.47 72.83 73.08 775,836 -2.78(-3.67%)
Jun 19, 2009 76.95 77.19 75.62 75.86 536,700 -0.46(-0.60%)
Jun 18, 2009 75.93 77.07 74.63 76.32 495,724 +0.51(+0.67%)
Jun 17, 2009 76.30 76.45 74.21 75.81 891,755 -1.32(-1.71%)
Jun 16, 2009 78.95 79.93 76.95 77.13 1,059,655 -4.42(-5.42%)
Jun 15, 2009 83.06 83.31 80.52 81.55 421,801 -3.95(-4.62%)
Jun 12, 2009 85.60 85.60 84.29 85.50 396,285 -1.19(-1.38%)
Jun 11, 2009 85.88 87.85 84.84 86.69 491,012 +1.19(+1.39%)
Jun 10, 2009 86.15 86.26 83.98 85.50 639,192 +1.08(+1.28%)
Jun 09, 2009 84.71 84.81 83.30 84.42 661,896 -1.14(-1.33%)
Jun 08, 2009 84.66 85.89 83.91 85.56 520,270 -1.57(-1.80%)
Jun 05, 2009 88.65 89.37 86.24 87.13 819,013 +0.83(+0.96%)
Jun 04, 2009 84.76 86.56 84.43 86.30 749,897 +2.81(+3.37%)
Jun 03, 2009 85.78 85.78 82.40 83.49 825,732 -3.30(-3.80%)
Jun 02, 2009 87.18 87.99 85.46 86.78 598,261 -1.27(-1.44%)
Jun 01, 2009 86.84 88.56 86.70 88.05 894,766 +6.06(+7.39%)
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%)
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.