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, 2006 53.22 53.50 52.76 53.33 453,778 +0.63(+1.20%)
Aug 30, 2006 53.21 53.21 52.13 52.70 783,976 -0.08(-0.15%)
Aug 29, 2006 53.22 53.22 52.42 52.78 510,173 -0.08(-0.15%)
Aug 28, 2006 53.41 53.41 52.67 52.86 260,889 -0.78(-1.45%)
Aug 25, 2006 53.44 54.01 53.44 53.63 356,026 +0.35(+0.65%)
Aug 24, 2006 52.95 53.50 52.92 53.28 345,400 +0.33(+0.62%)
Aug 23, 2006 53.83 54.07 52.92 52.95 359,458 -1.32(-2.43%)
Aug 22, 2006 53.83 54.29 53.76 54.27 387,247 +1.07(+2.01%)
Aug 21, 2006 52.86 53.36 52.72 53.20 633,098 -0.69(-1.28%)
Aug 18, 2006 53.22 54.04 53.03 53.90 391,334 -0.14(-0.26%)
Aug 17, 2006 54.60 54.68 53.68 54.04 658,272 -2.11(-3.76%)
Aug 16, 2006 56.36 56.54 55.90 56.15 414,219 +0.22(+0.39%)
Aug 15, 2006 55.91 56.03 55.42 55.93 520,962 +0.05(+0.10%)
Aug 14, 2006 56.04 56.04 55.42 55.87 720,715 +0.81(+1.48%)
Aug 11, 2006 55.12 55.28 54.78 55.06 290,640 +0.24(+0.45%)
Aug 10, 2006 54.90 55.05 54.51 54.81 426,969 +0.60(+1.11%)
Aug 09, 2006 54.29 54.84 53.99 54.21 520,635 +1.06(+2.00%)
Aug 08, 2006 53.37 53.60 53.10 53.15 382,180 +0.43(+0.81%)
Aug 07, 2006 52.78 52.87 52.37 52.72 524,231 +0.10(+0.20%)
Aug 04, 2006 52.61 52.73 52.19 52.62 373,353 -0.15(-0.28%)
Aug 03, 2006 52.82 52.99 52.47 52.76 202,532 -0.05(-0.10%)
Aug 02, 2006 52.70 53.27 52.56 52.82 290,313 +0.58(+1.10%)
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.