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 (%)
May 31, 2006 46.41 47.07 46.34 47.07 140,906 +0.73(+1.57%)
May 30, 2006 47.10 47.34 46.34 46.35 376,949 -1.52(-3.17%)
May 26, 2006 47.62 47.95 47.35 47.86 218,879 +0.40(+0.84%)
May 25, 2006 46.31 47.53 46.31 47.47 401,796 +1.40(+3.04%)
May 24, 2006 46.98 46.99 45.67 46.06 374,824 -1.30(-2.74%)
May 23, 2006 47.01 48.24 47.01 47.36 411,604 +2.15(+4.76%)
May 22, 2006 46.34 46.37 44.66 45.21 514,913 -2.50(-5.23%)
May 19, 2006 47.85 47.86 46.62 47.70 270,370 +0.93(+1.99%)
May 18, 2006 47.32 47.83 46.77 46.77 267,101 -0.47(-0.98%)
May 17, 2006 49.05 49.05 47.20 47.24 222,638 -1.35(-2.78%)
May 16, 2006 48.11 49.17 48.08 48.59 128,156 +0.35(+0.74%)
May 15, 2006 48.78 48.82 47.84 48.24 315,486 -0.69(-1.41%)
May 12, 2006 50.38 50.44 48.90 48.93 223,619 -1.51(-3.00%)
May 11, 2006 51.39 51.77 50.32 50.44 285,899 -1.10(-2.13%)
May 10, 2006 51.23 51.59 50.81 51.53 340,660 +0.18(+0.35%)
May 09, 2006 51.23 51.76 51.20 51.36 225,581 -0.15(-0.30%)
May 08, 2006 51.88 51.88 51.14 51.51 392,151 -0.37(-0.71%)
May 05, 2006 51.30 51.88 51.22 51.88 140,906 +0.98(+1.92%)
May 04, 2006 51.26 51.39 50.48 50.90 300,121 +0.17(+0.33%)
May 03, 2006 51.25 51.28 50.41 50.73 417,652 -0.52(-1.01%)
May 02, 2006 50.66 51.25 50.66 51.25 398,690 +0.91(+1.80%)
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.