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 29, 2012 132.28 133.59 131.93 133.59 236,977 +6.03(+4.73%)
Jun 28, 2012 126.28 127.92 125.78 127.55 236,884 +2.66(+2.13%)
Jun 27, 2012 124.73 125.31 123.95 124.89 212,880 +1.91(+1.55%)
Jun 26, 2012 122.08 123.14 121.25 122.98 160,684 +3.09(+2.58%)
Jun 25, 2012 121.31 121.47 118.60 119.89 286,727 -3.48(-2.82%)
Jun 22, 2012 123.56 123.85 121.36 123.37 247,280 -0.42(-0.34%)
Jun 21, 2012 129.68 129.94 123.47 123.80 459,919 -7.81(-5.93%)
Jun 20, 2012 132.66 133.45 130.55 131.60 205,774 -1.17(-0.88%)
Jun 19, 2012 132.03 133.33 131.56 132.77 210,691 +0.99(+0.75%)
Jun 18, 2012 131.43 131.87 130.47 131.78 240,851 +0.17(+0.13%)
Jun 15, 2012 129.31 131.93 129.19 131.61 270,046 +5.76(+4.57%)
Jun 14, 2012 125.29 126.54 124.62 125.85 180,204 -0.29(-0.23%)
Jun 13, 2012 125.20 127.77 124.27 126.14 364,462 +0.17(+0.13%)
Jun 12, 2012 123.86 126.25 123.66 125.97 206,642 +4.29(+3.53%)
Jun 11, 2012 124.30 124.33 121.51 121.68 214,327 +1.83(+1.52%)
Jun 08, 2012 120.86 120.96 118.79 119.85 242,765 -1.68(-1.38%)
Jun 07, 2012 124.51 125.19 121.16 121.53 322,293 +1.21(+1.00%)
Jun 06, 2012 117.37 120.71 117.02 120.32 160,762 +4.94(+4.29%)
Jun 05, 2012 114.04 115.62 113.89 115.38 256,439 -0.32(-0.28%)
Jun 04, 2012 115.34 116.09 114.66 115.70 195,394 -0.17(-0.14%)
Jun 01, 2012 115.61 116.99 115.61 115.86 180,151 -3.19(-2.68%)
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%)
May 01, 2012 137.58 140.86 137.51 140.16 403,431 +2.44(+1.77%)
Apr 30, 2012 137.88 138.09 136.00 137.72 321,779 -0.06(-0.05%)
Apr 27, 2012 136.91 138.10 136.59 137.79 168,940 +0.55(+0.40%)
Apr 26, 2012 135.38 137.47 135.38 137.23 129,587 +1.73(+1.28%)
Apr 25, 2012 135.35 135.67 133.95 135.50 243,763 +2.95(+2.22%)
Apr 24, 2012 133.19 134.41 132.38 132.55 134,199 -0.90(-0.67%)
Apr 23, 2012 133.19 133.97 131.52 133.45 171,834 -1.87(-1.38%)
Apr 20, 2012 136.00 136.86 135.12 135.33 170,728 -0.13(-0.10%)
Apr 19, 2012 135.85 136.81 134.00 135.46 232,776 +1.41(+1.05%)
Apr 18, 2012 134.06 135.18 133.59 134.05 237,285 +1.75(+1.32%)
Apr 17, 2012 131.25 132.66 130.78 132.30 197,720 +1.94(+1.49%)
Apr 16, 2012 132.25 132.25 129.28 130.36 192,329 -0.57(-0.44%)
Apr 13, 2012 132.56 132.56 130.43 130.93 181,362 -1.37(-1.03%)
Apr 12, 2012 128.84 132.66 128.84 132.30 360,794 +3.98(+3.10%)
Apr 11, 2012 128.21 128.71 127.69 128.32 207,556 +1.65(+1.31%)
Apr 10, 2012 129.81 130.59 126.12 126.67 421,752 -3.87(-2.96%)
Apr 09, 2012 129.99 131.16 129.56 130.53 107,760 -1.30(-0.99%)
Apr 05, 2012 131.42 133.01 131.25 131.83 122,274 +1.01(+0.78%)
Apr 04, 2012 130.71 131.20 129.16 130.82 163,726 -1.98(-1.49%)
Apr 03, 2012 133.55 133.86 131.73 132.79 192,143 -1.87(-1.39%)
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.