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 (%)
Oct 31, 2007 128.47 133.48 127.64 132.44 1,492,923 +4.06(+3.16%)
Oct 30, 2007 131.89 132.44 127.25 128.38 1,477,720 -1.66(-1.28%)
Oct 29, 2007 130.33 130.99 129.03 130.04 1,104,204 +9.03(+7.47%)
Oct 26, 2007 120.14 121.62 119.63 121.00 652,060 +2.99(+2.54%)
Oct 25, 2007 115.74 118.28 114.40 118.01 613,156 +2.25(+1.94%)
Oct 24, 2007 115.00 116.23 112.61 115.77 1,115,973 -0.59(-0.51%)
Oct 23, 2007 115.25 116.78 114.07 116.36 892,353 +5.73(+5.18%)
Oct 22, 2007 107.33 111.17 107.06 110.63 1,050,751 +1.43(+1.31%)
Oct 19, 2007 116.23 116.37 109.17 109.20 1,187,244 -8.90(-7.53%)
Oct 18, 2007 113.48 118.36 112.72 118.09 1,159,782 -1.04(-0.87%)
Oct 17, 2007 114.71 119.44 114.70 119.13 2,022,875 +8.78(+7.96%)
Oct 16, 2007 111.92 112.10 109.81 110.35 1,125,781 -4.82(-4.19%)
Oct 15, 2007 115.67 117.67 110.80 115.17 1,920,710 +6.25(+5.73%)
Oct 12, 2007 106.44 109.01 105.83 108.92 794,928 +5.36(+5.17%)
Oct 11, 2007 106.20 108.89 102.03 103.56 1,649,195 +1.85(+1.82%)
Oct 10, 2007 101.53 102.10 99.75 101.72 620,348 +2.34(+2.36%)
Oct 09, 2007 97.56 99.41 97.56 99.37 726,437 +4.63(+4.89%)
Oct 08, 2007 94.79 96.07 93.90 94.74 1,036,202 -5.61(-5.59%)
Oct 05, 2007 98.25 100.63 98.09 100.35 931,748 +6.04(+6.41%)
Oct 04, 2007 92.45 95.08 91.21 94.31 1,099,790 -1.82(-1.89%)
Oct 03, 2007 99.89 99.89 96.05 96.12 1,164,359 -6.97(-6.76%)
Oct 02, 2007 104.58 104.61 101.81 103.09 1,136,079 -1.39(-1.33%)
Oct 01, 2007 102.10 105.06 102.06 104.48 736,898 +2.67(+2.62%)
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%)
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.