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 (%)
Nov 28, 2008 48.66 50.48 48.36 50.17 626,382 +1.03(+2.09%)
Nov 26, 2008 44.72 49.55 44.72 49.14 1,546,735 +5.47(+12.52%)
Nov 25, 2008 44.38 44.96 42.90 43.67 1,346,712 +0.02(+0.04%)
Nov 24, 2008 40.76 45.34 40.69 43.65 1,828,597 +2.00(+4.80%)
Nov 21, 2008 39.42 42.00 37.45 41.65 1,683,660 +3.85(+10.20%)
Nov 20, 2008 39.49 40.80 37.05 37.80 1,920,868 -2.65(-6.55%)
Nov 19, 2008 43.54 43.81 40.22 40.45 1,427,738 -4.47(-9.96%)
Nov 18, 2008 45.26 45.73 43.23 44.92 1,038,188 -1.41(-3.05%)
Nov 17, 2008 46.45 48.27 45.59 46.33 888,630 -0.19(-0.41%)
Nov 14, 2008 47.20 49.43 45.94 46.52 2,102,968 -3.24(-6.52%)
Nov 13, 2008 45.12 50.18 42.91 49.77 2,260,609 +5.56(+12.58%)
Nov 12, 2008 46.46 46.72 44.12 44.21 1,573,905 -2.02(-4.37%)
Nov 11, 2008 47.39 48.40 45.92 46.22 1,523,211 -4.16(-8.26%)
Nov 10, 2008 51.50 51.69 48.58 50.38 1,648,486 +2.67(+5.59%)
Nov 07, 2008 46.04 47.72 45.31 47.72 2,751,307 +5.63(+13.39%)
Nov 06, 2008 45.25 45.82 41.68 42.08 1,448,898 -5.67(-11.88%)
Nov 05, 2008 52.60 52.60 47.44 47.75 1,579,033 -5.95(-11.08%)
Nov 04, 2008 50.78 53.71 49.71 53.71 1,370,890 +3.03(+5.98%)
Nov 03, 2008 51.84 52.40 50.07 50.68 1,082,585 +0.70(+1.41%)
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%)
Oct 01, 2008 69.13 70.38 68.30 69.07 1,056,665 -0.98(-1.41%)
Sep 30, 2008 67.90 70.55 67.90 70.05 744,614 +4.37(+6.66%)
Sep 29, 2008 72.19 72.79 63.46 65.68 1,185,527 -10.98(-14.32%)
Sep 26, 2008 75.25 77.13 74.05 76.66 0 -3.02(-3.79%)
Sep 25, 2008 76.96 80.12 76.47 79.67 848,188 +1.71(+2.20%)
Sep 24, 2008 75.63 78.61 75.59 77.96 1,397,902 +4.31(+5.85%)
Sep 23, 2008 76.47 78.73 73.54 73.66 1,183,602 -4.05(-5.21%)
Sep 22, 2008 78.92 81.79 77.48 77.70 1,703,143 -1.27(-1.60%)
Sep 19, 2008 78.30 79.53 74.11 78.97 0 +10.64(+15.57%)
Sep 18, 2008 65.86 68.70 63.19 68.33 1,424,436 +4.15(+6.47%)
Sep 17, 2008 65.52 67.60 61.99 64.18 2,212,333 -6.83(-9.61%)
Sep 16, 2008 66.66 71.31 65.30 71.01 1,503,518 +1.59(+2.29%)
Sep 15, 2008 71.36 72.17 69.04 69.42 1,593,957 -5.92(-7.85%)
Sep 12, 2008 72.99 75.33 72.20 75.33 1,447,282 +1.43(+1.94%)
Sep 11, 2008 73.90 74.63 70.99 73.90 1,491,550 -2.72(-3.55%)
Sep 10, 2008 76.71 77.88 73.77 76.62 1,578,170 +1.54(+2.05%)
Sep 09, 2008 80.14 80.14 74.71 75.08 1,737,172 -6.37(-7.82%)
Sep 08, 2008 84.53 84.53 79.31 81.45 1,309,520 -1.22(-1.48%)
Sep 05, 2008 81.36 82.73 79.49 82.67 0 +2.15(+2.67%)
Sep 04, 2008 82.65 83.36 79.67 80.53 852,832 -2.86(-3.43%)
Sep 03, 2008 83.59 84.97 82.64 83.39 1,114,070 -4.24(-4.84%)
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.