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 30, 2008 107.98 110.09 107.39 108.46 552,924 +0.70(+0.65%)
May 29, 2008 107.67 109.60 106.86 107.76 1,147,206 -4.77(-4.24%)
May 28, 2008 111.09 113.05 108.78 112.53 1,281,244 -2.66(-2.31%)
May 27, 2008 116.42 117.14 113.94 115.19 955,184 +1.80(+1.59%)
May 26, 2008 115.69 116.29 112.94 113.39 0 +0.00(+0.00%)
May 23, 2008 115.69 116.29 112.94 113.39 937,698 -7.85(-6.48%)
May 22, 2008 123.57 123.95 121.02 121.24 803,044 -2.94(-2.37%)
May 21, 2008 123.70 126.50 123.37 124.19 1,548,587 +6.54(+5.56%)
May 20, 2008 118.68 119.03 117.33 117.65 1,046,159 -2.27(-1.89%)
May 19, 2008 119.60 121.48 119.51 119.92 658,208 +2.41(+2.05%)
May 16, 2008 118.03 118.32 116.42 117.50 724,675 -0.99(-0.84%)
May 15, 2008 117.45 118.78 116.13 118.50 892,597 +3.60(+3.14%)
May 14, 2008 114.91 116.59 114.34 114.89 770,889 +1.87(+1.66%)
May 13, 2008 111.67 113.27 111.37 113.02 511,807 +2.69(+2.43%)
May 12, 2008 111.03 111.03 108.52 110.34 507,319 -0.38(-0.34%)
May 09, 2008 110.97 110.99 109.50 110.72 212,700 +0.19(+0.17%)
May 08, 2008 109.20 111.16 109.20 110.53 770,917 +3.10(+2.89%)
May 07, 2008 110.11 110.14 107.31 107.42 1,304,404 -4.81(-4.29%)
May 06, 2008 109.88 112.82 108.28 112.24 838,595 +5.03(+4.69%)
May 05, 2008 107.59 108.56 106.95 107.21 647,825 -0.46(-0.43%)
May 02, 2008 105.83 107.97 105.42 107.67 1,049,680 -2.41(-2.19%)
May 01, 2008 108.33 110.11 106.56 110.08 1,023,998 +1.46(+1.35%)
Apr 30, 2008 108.92 109.78 108.03 108.62 719,368 -1.47(-1.33%)
Apr 29, 2008 110.12 111.26 109.25 110.08 715,641 +0.29(+0.26%)
Apr 28, 2008 110.08 111.91 109.33 109.80 741,835 +3.82(+3.61%)
Apr 25, 2008 104.92 106.43 104.22 105.97 717,170 -0.34(-0.32%)
Apr 24, 2008 108.27 108.37 104.13 106.32 961,885 -6.47(-5.73%)
Apr 23, 2008 111.00 112.81 110.12 112.78 814,842 +3.66(+3.35%)
Apr 22, 2008 110.70 111.02 107.61 109.12 538,810 -0.69(-0.63%)
Apr 21, 2008 108.89 110.60 107.39 109.82 780,143 +0.73(+0.67%)
Apr 18, 2008 106.95 109.20 105.97 109.09 1,059,494 +4.87(+4.67%)
Apr 17, 2008 104.12 105.22 102.79 104.22 715,911 -1.00(-0.95%)
Apr 16, 2008 101.01 105.30 101.01 105.22 902,884 +5.81(+5.85%)
Apr 15, 2008 98.80 100.20 98.51 99.41 784,692 +3.32(+3.45%)
Apr 14, 2008 95.21 96.66 95.15 96.09 550,823 -1.03(-1.06%)
Apr 11, 2008 99.26 99.71 96.75 97.13 676,874 -0.31(-0.32%)
Apr 10, 2008 95.53 98.00 95.26 97.44 789,854 +3.98(+4.25%)
Apr 09, 2008 94.78 96.04 93.24 93.46 843,082 -3.77(-3.88%)
Apr 08, 2008 96.72 98.25 96.71 97.24 345,350 -0.97(-0.98%)
Apr 07, 2008 98.07 99.41 97.57 98.20 681,960 +1.04(+1.07%)
Apr 04, 2008 96.50 97.94 95.56 97.16 679,333 +0.80(+0.83%)
Apr 03, 2008 94.27 96.96 94.27 96.37 632,858 +2.70(+2.89%)
Apr 02, 2008 94.21 94.94 91.78 93.67 841,647 -1.39(-1.47%)
Apr 01, 2008 90.02 95.35 90.02 95.06 888,800 +5.26(+5.86%)
Mar 31, 2008 90.64 91.24 89.34 89.80 846,665 -2.22(-2.41%)
Mar 28, 2008 92.37 94.52 91.73 92.02 1,115,646 +3.95(+4.49%)
Mar 27, 2008 88.12 90.09 87.66 88.07 893,475 +1.50(+1.74%)
Mar 26, 2008 86.25 87.69 85.32 86.56 700,078 +1.69(+1.99%)
Mar 25, 2008 82.59 85.46 82.53 84.87 753,732 +1.22(+1.46%)
Mar 24, 2008 80.78 84.72 80.78 83.66 808,836 +1.22(+1.48%)
Mar 21, 2008 80.29 82.76 78.51 82.43 1,308,909 +0.00(+0.00%)
Mar 20, 2008 80.29 82.76 78.51 82.43 1,308,909 -2.37(-2.80%)
Mar 19, 2008 89.93 91.52 84.72 84.81 1,555,654 -6.52(-7.14%)
Mar 18, 2008 87.32 91.64 87.11 91.33 1,350,705 -0.43(-0.47%)
Mar 17, 2008 90.48 92.78 89.62 91.76 1,187,899 -3.77(-3.94%)
Mar 14, 2008 98.43 99.09 94.84 95.53 1,121,091 -5.57(-5.51%)
Mar 13, 2008 97.27 102.28 96.38 101.09 1,101,819 -2.29(-2.22%)
Mar 12, 2008 103.39 106.00 103.09 103.39 897,511 -1.85(-1.76%)
Mar 11, 2008 100.95 105.24 100.95 105.24 1,141,910 +8.32(+8.58%)
Mar 10, 2008 99.21 99.28 96.06 96.92 952,798 +1.15(+1.20%)
Mar 07, 2008 95.31 97.53 93.97 95.77 1,146,623 +3.46(+3.74%)
Mar 06, 2008 94.82 95.19 92.30 92.31 622,651 -3.02(-3.16%)
Mar 05, 2008 93.00 96.16 92.99 95.33 746,724 +0.67(+0.71%)
Mar 04, 2008 96.06 96.43 92.68 94.66 1,193,687 -4.75(-4.78%)
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.