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 30, 2006 49.22 49.42 48.90 49.17 337,881 -0.25(-0.51%)
Jun 29, 2006 47.75 49.55 47.75 49.42 681,157 +2.18(+4.62%)
Jun 28, 2006 46.71 47.39 46.54 47.24 415,036 +1.48(+3.24%)
Jun 27, 2006 46.13 46.74 45.75 45.76 417,161 -0.17(-0.37%)
Jun 26, 2006 45.65 46.06 45.37 45.93 373,680 -0.61(-1.30%)
Jun 23, 2006 45.85 46.92 45.82 46.54 337,227 +0.45(+0.97%)
Jun 22, 2006 45.64 46.53 45.57 46.09 493,826 -0.56(-1.19%)
Jun 21, 2006 45.16 46.65 44.99 46.65 527,010 +1.49(+3.29%)
Jun 20, 2006 45.01 45.85 44.98 45.16 266,610 +0.31(+0.68%)
Jun 19, 2006 46.62 46.62 44.73 44.85 353,247 -1.77(-3.79%)
Jun 16, 2006 47.01 47.06 45.65 46.62 763,216 +0.22(+0.47%)
Jun 15, 2006 44.96 46.43 44.73 46.40 1,389,776 +3.88(+9.14%)
Jun 14, 2006 41.11 42.52 41.11 42.52 459,989 +1.41(+3.44%)
Jun 13, 2006 41.78 41.80 40.90 41.10 333,141 -1.02(-2.41%)
Jun 12, 2006 43.65 44.04 42.12 42.12 250,591 -1.53(-3.50%)
Jun 09, 2006 44.35 44.39 43.22 43.65 335,593 -0.70(-1.57%)
Jun 08, 2006 44.14 44.41 42.49 44.35 434,162 -0.18(-0.40%)
Jun 07, 2006 45.79 45.82 44.51 44.52 332,650 -1.39(-3.02%)
Jun 06, 2006 46.16 46.60 45.73 45.91 380,218 +0.20(+0.43%)
Jun 05, 2006 47.20 47.37 45.64 45.72 514,913 -1.14(-2.44%)
Jun 02, 2006 47.10 47.22 46.76 46.86 275,274 +0.17(+0.35%)
Jun 01, 2006 45.70 46.70 45.53 46.70 359,622 -0.38(-0.81%)
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%)
May 01, 2006 50.87 50.89 50.29 50.35 276,909 -0.23(-0.46%)
Apr 28, 2006 49.61 50.92 49.40 50.58 415,200 +0.26(+0.51%)
Apr 27, 2006 50.32 50.32 50.32 50.32 0 +0.00(+0.00%)
Apr 26, 2006 51.57 51.66 50.19 50.32 792,313 -1.12(-2.18%)
Apr 25, 2006 51.42 51.92 50.78 51.44 501,673 -1.11(-2.11%)
Apr 24, 2006 52.67 52.68 52.10 52.55 229,014 -1.22(-2.28%)
Apr 21, 2006 53.04 53.93 52.92 53.77 288,188 +0.43(+0.80%)
Apr 20, 2006 54.38 55.09 52.73 53.34 370,084 -0.12(-0.23%)
Apr 19, 2006 53.10 53.83 52.30 53.47 455,739 +0.56(+1.05%)
Apr 18, 2006 52.00 53.20 51.85 52.91 206,128 +1.34(+2.60%)
Apr 17, 2006 50.26 51.66 50.23 51.57 370,737 +1.47(+2.93%)
Apr 13, 2006 49.31 50.13 49.56 50.10 186,840 +0.79(+1.60%)
Apr 12, 2006 49.64 49.86 49.25 49.31 289,822 +0.67(+1.37%)
Apr 11, 2006 49.25 49.37 48.63 48.65 360,112 -0.66(-1.34%)
Apr 10, 2006 48.94 49.43 48.94 49.31 310,582 +1.02(+2.12%)
Apr 07, 2006 48.24 48.69 48.07 48.29 274,293 +0.57(+1.19%)
Apr 06, 2006 47.93 48.03 47.56 47.72 453,941 -0.69(-1.42%)
Apr 05, 2006 48.14 48.63 47.90 48.40 362,401 +0.23(+0.48%)
Apr 04, 2006 47.85 48.41 47.69 48.17 376,622 -0.16(-0.33%)
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.