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 (%)
Aug 31, 2012 126.12 126.70 124.80 125.72 387,262 +0.88(+0.70%)
Aug 30, 2012 125.55 126.08 124.33 124.84 257,207 -1.12(-0.89%)
Aug 29, 2012 126.48 127.06 125.46 125.96 186,482 +0.40(+0.32%)
Aug 27, 2012 126.21 126.54 125.15 125.56 219,462 -0.85(-0.67%)
Aug 24, 2012 126.17 126.63 125.31 126.41 277,724 -0.48(-0.38%)
Aug 23, 2012 126.75 127.45 126.12 126.89 178,184 -0.67(-0.53%)
Aug 22, 2012 127.05 127.75 126.12 127.56 278,929 -1.55(-1.20%)
Aug 21, 2012 129.10 131.95 128.67 129.10 391,033 -4.33(-3.24%)
Aug 20, 2012 132.61 134.00 132.28 133.43 74,913 +0.79(+0.60%)
Aug 17, 2012 133.48 133.85 132.28 132.64 91,733 -0.50(-0.37%)
Aug 16, 2012 131.86 133.43 131.50 133.14 152,193 +0.39(+0.30%)
Aug 15, 2012 131.93 133.35 131.93 132.75 130,439 -0.14(-0.11%)
Aug 14, 2012 133.58 133.79 132.79 132.89 156,319 -1.86(-1.38%)
Aug 13, 2012 135.15 135.84 134.08 134.75 67,766 -1.67(-1.23%)
Aug 10, 2012 135.30 137.03 134.89 136.42 97,190 -1.22(-0.89%)
Aug 09, 2012 136.53 138.29 136.07 137.64 109,203 +1.35(+0.99%)
Aug 08, 2012 136.34 137.91 135.58 136.29 168,128 -0.62(-0.45%)
Aug 07, 2012 136.07 138.23 136.07 136.91 128,845 +1.80(+1.33%)
Aug 06, 2012 134.83 136.07 134.51 135.11 78,544 +1.16(+0.86%)
Aug 03, 2012 132.66 135.01 132.53 133.95 242,435 +2.64(+2.01%)
Aug 02, 2012 130.15 131.97 129.85 131.31 184,603 -0.31(-0.24%)
Aug 01, 2012 133.77 133.77 131.47 131.62 150,192 -1.33(-1.00%)
Jul 31, 2012 133.94 134.79 132.64 132.96 111,797 +0.39(+0.30%)
Jul 30, 2012 133.11 134.63 132.52 132.56 237,312 -1.02(-0.77%)
Jul 27, 2012 130.47 133.64 129.71 133.59 248,529 +4.81(+3.73%)
Jul 26, 2012 128.99 129.77 126.76 128.78 129,514 +2.16(+1.70%)
Jul 25, 2012 127.59 128.00 125.89 126.62 133,487 -0.82(-0.64%)
Jul 24, 2012 127.43 127.70 126.45 127.44 340,985 -1.31(-1.02%)
Jul 23, 2012 131.22 131.22 128.34 128.75 309,040 -5.83(-4.33%)
Jul 20, 2012 135.29 136.03 133.92 134.58 116,609 -2.49(-1.82%)
Jul 19, 2012 134.50 137.50 134.50 137.07 241,944 +3.84(+2.88%)
Jul 18, 2012 131.22 133.62 131.19 133.23 121,266 -0.96(-0.71%)
Jul 17, 2012 132.59 134.24 131.14 134.19 256,684 +5.76(+4.49%)
Jul 16, 2012 129.33 129.33 127.75 128.43 176,608 -1.16(-0.90%)
Jul 13, 2012 128.54 130.30 128.02 129.59 150,658 +1.47(+1.14%)
Jul 12, 2012 128.11 128.64 126.55 128.12 162,010 -3.23(-2.46%)
Jul 11, 2012 131.23 132.44 130.37 131.35 209,202 +2.72(+2.11%)
Jul 10, 2012 131.44 131.44 128.06 128.63 157,529 -1.63(-1.25%)
Jul 09, 2012 129.76 130.51 128.35 130.27 188,048 -0.90(-0.68%)
Jul 06, 2012 131.79 131.87 130.23 131.16 151,327 -3.58(-2.66%)
Jul 05, 2012 134.89 135.25 133.57 134.74 148,678 -2.59(-1.89%)
Jul 03, 2012 134.37 137.92 133.80 137.34 264,872 +3.02(+2.25%)
Jul 02, 2012 133.22 134.42 132.72 134.32 247,891 +0.73(+0.55%)
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.