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 (%)
Oct 31, 2008 48.35 51.14 47.55 49.97 1,345,744 +2.14(+4.48%)
Oct 30, 2008 47.44 48.74 44.66 47.83 2,164,434 +6.05(+14.48%)
Oct 29, 2008 40.85 43.92 39.54 41.78 1,998,586 +3.03(+7.81%)
Oct 28, 2008 36.71 38.93 33.95 38.75 2,438,465 +4.47(+13.04%)
Oct 27, 2008 35.05 37.26 34.09 34.28 1,768,294 -3.84(-10.08%)
Oct 24, 2008 37.32 39.12 36.71 38.12 1,388,920 -4.06(-9.62%)
Oct 23, 2008 42.25 43.80 39.46 42.18 2,355,140 -0.91(-2.12%)
Oct 22, 2008 45.89 45.89 42.30 43.09 1,713,151 -4.45(-9.37%)
Oct 21, 2008 48.88 49.96 47.44 47.55 3,241,613 -3.10(-6.12%)
Oct 20, 2008 48.32 50.98 47.35 50.65 1,587,342 +3.65(+7.76%)
Oct 17, 2008 45.43 50.35 44.80 47.00 1,587,132 -2.16(-4.39%)
Oct 16, 2008 48.29 49.88 44.55 49.16 1,155,089 +2.61(+5.60%)
Oct 15, 2008 51.42 52.15 46.16 46.55 1,043,076 -8.66(-15.68%)
Oct 14, 2008 58.72 59.95 53.65 55.21 1,559,062 -1.39(-2.45%)
Oct 13, 2008 50.63 56.89 49.41 56.60 1,612,023 +11.27(+24.88%)
Oct 10, 2008 41.30 47.04 39.76 45.32 1,717,610 -1.45(-3.10%)
Oct 09, 2008 52.29 52.43 46.31 46.77 1,331,666 -5.77(-10.99%)
Oct 08, 2008 50.87 55.67 50.16 52.55 1,956,829 -2.78(-5.03%)
Oct 07, 2008 60.08 60.56 54.83 55.33 1,261,073 -3.57(-6.06%)
Oct 06, 2008 58.72 59.30 54.22 58.90 1,357,920 -5.14(-8.02%)
Oct 03, 2008 65.64 68.52 63.62 64.04 752,388 -0.53(-0.82%)
Oct 02, 2008 68.52 68.85 64.54 64.57 636,567 -4.50(-6.51%)
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.