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 (%)
Sep 28, 2007 102.76 103.47 100.90 101.81 880,093 +1.98(+1.99%)
Sep 27, 2007 98.43 100.45 97.92 99.83 915,238 +2.15(+2.20%)
Sep 26, 2007 97.27 98.11 96.05 97.68 1,051,078 -0.01(-0.01%)
Sep 25, 2007 98.17 98.19 96.26 97.70 1,056,635 -3.24(-3.21%)
Sep 24, 2007 101.10 101.76 99.62 100.94 1,026,394 +6.23(+6.58%)
Sep 21, 2007 93.78 94.97 93.33 94.71 783,322 +3.90(+4.30%)
Sep 20, 2007 92.06 92.68 90.80 90.81 932,729 -3.37(-3.58%)
Sep 19, 2007 93.42 95.67 92.99 94.18 1,756,755 +5.87(+6.65%)
Sep 18, 2007 83.32 88.44 83.30 88.31 1,055,328 +6.97(+8.57%)
Sep 17, 2007 81.06 81.70 80.39 81.34 410,786 +0.19(+0.23%)
Sep 14, 2007 80.45 81.56 80.29 81.15 459,989 +0.94(+1.17%)
Sep 13, 2007 79.58 80.84 79.31 80.21 512,952 -0.59(-0.73%)
Sep 12, 2007 79.96 81.52 79.62 80.80 720,715 +2.86(+3.67%)
Sep 11, 2007 77.50 78.45 76.81 77.94 655,656 +2.15(+2.83%)
Sep 10, 2007 75.80 76.25 74.04 75.79 723,658 +1.08(+1.44%)
Sep 07, 2007 75.86 76.02 74.05 74.71 540,741 -0.50(-0.66%)
Sep 06, 2007 75.21 75.55 74.33 75.21 745,072 +1.97(+2.69%)
Sep 05, 2007 73.56 74.09 72.95 73.24 663,339 -1.62(-2.16%)
Sep 04, 2007 73.73 75.18 73.72 74.85 754,716 -0.33(-0.44%)
Aug 31, 2007 74.74 75.82 74.45 75.18 685,080 +3.55(+4.95%)
Aug 30, 2007 71.73 72.65 71.39 71.64 394,603 -1.43(-1.96%)
Aug 29, 2007 71.87 73.34 71.13 73.07 874,536 +3.42(+4.91%)
Aug 28, 2007 72.19 72.83 69.62 69.65 904,286 -6.35(-8.36%)
Aug 27, 2007 74.45 76.36 74.02 76.00 998,932 +4.01(+5.57%)
Aug 24, 2007 70.38 72.03 70.27 71.98 636,858 +1.63(+2.32%)
Aug 23, 2007 71.14 71.27 69.44 70.35 970,326 +2.77(+4.10%)
Aug 22, 2007 66.27 67.86 66.27 67.58 683,609 +3.41(+5.32%)
Aug 21, 2007 63.84 64.46 63.68 64.17 445,931 +0.41(+0.64%)
Aug 20, 2007 63.85 64.57 62.89 63.76 675,926 +1.00(+1.60%)
Aug 17, 2007 60.79 62.75 60.07 62.75 1,056,145 +3.40(+5.73%)
Aug 16, 2007 59.82 59.95 56.57 59.35 1,283,851 -3.33(-5.32%)
Aug 15, 2007 64.54 65.16 62.47 62.69 936,816 -3.45(-5.22%)
Aug 14, 2007 67.73 67.99 66.14 66.14 625,579 -1.43(-2.12%)
Aug 13, 2007 68.27 68.64 67.48 67.57 569,020 -0.12(-0.18%)
Aug 10, 2007 66.81 67.87 66.08 67.69 844,458 -1.24(-1.80%)
Aug 09, 2007 70.38 70.38 68.83 68.93 973,595 -3.24(-4.48%)
Aug 08, 2007 71.42 73.23 71.42 72.17 678,705 +3.13(+4.54%)
Aug 07, 2007 67.60 69.53 67.40 69.04 485,980 +0.46(+0.67%)
Aug 06, 2007 68.75 69.12 66.93 68.58 1,174,167 -1.38(-1.97%)
Aug 03, 2007 70.64 71.39 69.75 69.95 499,221 -1.43(-2.01%)
Aug 02, 2007 71.07 71.73 70.80 71.39 678,215 +1.17(+1.67%)
Aug 01, 2007 69.76 71.36 69.10 70.21 706,657 -2.34(-3.23%)
Jul 31, 2007 73.38 74.14 72.49 72.55 706,167 +1.13(+1.58%)
Jul 30, 2007 70.54 71.83 70.27 71.42 502,163 +2.38(+3.45%)
Jul 27, 2007 69.92 70.15 68.23 69.04 1,067,097 -0.65(-0.94%)
Jul 26, 2007 71.79 71.94 67.95 69.70 1,273,717 -4.02(-5.45%)
Jul 25, 2007 74.02 74.27 72.43 73.72 806,044 -0.19(-0.26%)
Jul 24, 2007 75.58 75.73 73.75 73.91 656,637 -2.56(-3.34%)
Jul 23, 2007 75.98 76.46 75.57 76.46 526,356 +1.34(+1.78%)
Jul 20, 2007 75.39 75.79 74.79 75.12 430,892 +0.25(+0.34%)
Jul 19, 2007 74.31 74.99 74.16 74.87 688,676 +1.16(+1.57%)
Jul 18, 2007 74.33 75.13 73.34 73.72 1,354,632 -1.22(-1.63%)
Jul 17, 2007 75.96 76.58 74.93 74.94 796,400 +1.57(+2.13%)
Jul 16, 2007 73.41 73.83 72.91 73.37 341,314 -0.15(-0.20%)
Jul 13, 2007 73.30 73.86 73.23 73.52 440,537 +0.18(+0.24%)
Jul 12, 2007 72.49 73.34 72.24 73.34 648,464 +0.91(+1.26%)
Jul 11, 2007 72.89 73.10 72.25 72.43 779,726 -1.09(-1.48%)
Jul 10, 2007 73.81 74.43 73.34 73.52 503,634 -0.23(-0.31%)
Jul 09, 2007 73.35 74.05 73.35 73.75 511,154 +0.40(+0.55%)
Jul 06, 2007 72.31 73.43 72.42 73.34 380,709 +1.35(+1.87%)
Jul 05, 2007 72.17 72.31 71.14 72.00 597,300 -1.09(-1.50%)
Jul 03, 2007 71.64 73.11 72.10 73.09 408,661 +2.23(+3.14%)
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.