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%)
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.