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 (%)
Jul 31, 2008 150.00 150.05 146.87 147.38 324,355 -3.36(-2.23%)
Jul 30, 2008 145.28 151.63 144.62 150.74 635,734 +6.40(+4.43%)
Jul 29, 2008 144.34 145.12 141.15 144.34 506,202 -0.51(-0.35%)
Jul 28, 2008 145.72 146.93 144.37 144.85 496,409 -0.10(-0.07%)
Jul 25, 2008 144.71 147.45 144.00 144.95 530,205 -2.14(-1.45%)
Jul 24, 2008 149.51 151.00 146.35 147.09 635,653 -4.64(-3.06%)
Jul 23, 2008 152.58 154.94 150.67 151.73 510,047 -1.72(-1.12%)
Jul 22, 2008 154.36 154.50 151.33 153.45 581,882 -2.45(-1.57%)
Jul 21, 2008 154.50 156.49 153.10 155.90 484,216 +1.85(+1.20%)
Jul 18, 2008 153.96 156.89 153.78 154.05 545,123 -3.06(-1.95%)
Jul 17, 2008 157.99 161.42 154.94 157.11 704,432 -2.58(-1.62%)
Jul 16, 2008 157.85 159.77 154.38 159.69 596,911 +1.24(+0.78%)
Jul 15, 2008 162.50 164.37 158.00 158.45 620,386 -7.92(-4.76%)
Jul 14, 2008 168.71 168.71 165.30 166.37 263,200 -1.10(-0.66%)
Jul 11, 2008 167.58 169.17 164.69 167.47 515,769 -3.27(-1.92%)
Jul 10, 2008 166.00 170.96 163.30 170.74 672,013 +7.58(+4.65%)
Jul 09, 2008 168.76 169.17 163.10 163.16 410,471 -5.99(-3.54%)
Jul 08, 2008 166.03 169.49 163.08 169.15 828,194 +1.96(+1.17%)
Jul 07, 2008 172.20 172.75 165.33 167.19 550,921 -3.80(-2.22%)
Jul 04, 2008 173.15 173.37 167.18 170.99 521,302 +0.00(+0.00%)
Jul 03, 2008 173.15 173.37 167.18 170.99 521,302 -3.92(-2.24%)
Jul 02, 2008 178.65 180.76 173.95 174.91 727,071 +3.55(+2.07%)
Jul 01, 2008 172.00 172.63 168.25 171.36 452,833 -2.18(-1.26%)
Jun 30, 2008 172.49 174.93 171.67 173.54 379,504 +6.92(+4.15%)
Jun 27, 2008 169.95 169.95 166.53 166.62 328,045 -1.07(-0.64%)
Jun 26, 2008 168.36 171.37 167.15 167.69 440,275 -3.31(-1.94%)
Jun 25, 2008 171.43 173.00 169.40 171.00 771,533 +3.71(+2.22%)
Jun 24, 2008 166.48 168.98 164.00 167.29 479,376 +0.96(+0.58%)
Jun 23, 2008 163.00 166.60 163.00 166.33 416,129 +7.58(+4.77%)
Jun 20, 2008 163.08 164.34 158.25 158.75 487,056 -4.45(-2.73%)
Jun 19, 2008 164.65 168.94 162.60 163.20 734,268 -5.26(-3.12%)
Jun 18, 2008 170.99 170.99 166.00 168.46 398,833 -1.33(-0.78%)
Jun 17, 2008 171.09 173.23 169.39 169.79 486,158 +2.71(+1.62%)
Jun 16, 2008 166.91 169.48 166.77 167.08 322,754 -0.62(-0.37%)
Jun 13, 2008 166.28 168.18 164.84 167.70 357,227 -1.91(-1.13%)
Jun 12, 2008 169.75 171.75 168.42 169.61 458,132 +1.09(+0.65%)
Jun 11, 2008 168.02 169.74 166.25 168.52 507,208 +1.56(+0.93%)
Jun 10, 2008 168.49 171.53 165.97 166.96 782,142 -5.25(-3.05%)
Jun 09, 2008 170.22 173.77 170.03 172.21 608,004 +0.93(+0.54%)
Jun 06, 2008 173.44 176.32 170.99 171.28 777,817 -2.83(-1.63%)
Jun 05, 2008 167.01 174.24 166.87 174.11 683,335 +6.37(+3.80%)
Jun 04, 2008 170.95 171.09 167.37 167.74 521,709 -6.89(-3.95%)
Jun 03, 2008 175.70 178.69 173.74 174.63 565,364 -3.18(-1.79%)
Jun 02, 2008 179.05 180.10 176.13 177.81 513,364 +0.52(+0.29%)
May 30, 2008 176.51 179.96 175.54 177.29 338,253 +1.14(+0.65%)
May 29, 2008 176.00 179.16 174.68 176.15 701,807 -7.80(-4.24%)
May 28, 2008 181.60 184.79 177.81 183.95 783,805 -4.35(-2.31%)
May 27, 2008 190.30 191.49 186.26 188.30 584,337 +2.95(+1.59%)
May 26, 2008 189.12 190.10 184.62 185.35 0 +0.00(+0.00%)
May 23, 2008 189.12 190.10 184.62 185.35 573,640 -12.84(-6.48%)
May 22, 2008 202.00 202.61 197.82 198.19 491,265 -4.81(-2.37%)
May 21, 2008 202.21 206.79 201.66 203.00 947,353 +10.69(+5.56%)
May 20, 2008 194.00 194.58 191.80 192.31 639,991 -3.71(-1.89%)
May 19, 2008 195.51 198.58 195.36 196.02 402,661 +3.94(+2.05%)
May 16, 2008 192.93 193.41 190.30 192.08 443,322 -1.62(-0.84%)
May 15, 2008 191.99 194.17 189.83 193.70 546,049 +5.89(+3.14%)
May 14, 2008 187.83 190.59 186.91 187.81 471,594 +3.06(+1.66%)
May 13, 2008 182.54 185.16 182.05 184.75 313,100 +4.39(+2.43%)
May 12, 2008 181.49 181.50 177.39 180.36 310,354 -0.62(-0.34%)
May 09, 2008 181.39 181.43 179.00 180.98 130,120 +0.31(+0.17%)
May 08, 2008 178.51 181.70 178.51 180.67 471,611 +5.07(+2.89%)
May 07, 2008 179.99 180.04 175.41 175.60 797,973 -7.87(-4.29%)
May 06, 2008 179.62 184.42 177.00 183.47 513,013 +8.22(+4.69%)
May 05, 2008 175.88 177.45 174.83 175.25 396,309 -0.75(-0.43%)
May 02, 2008 173.00 176.49 172.33 176.00 642,145 -3.94(-2.19%)
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.