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 (%)
Dec 31, 2010 149.07 150.99 148.22 150.56 162,739 +3.16(+2.14%)
Dec 30, 2010 148.32 149.04 147.40 147.40 180,505 -3.03(-2.02%)
Dec 29, 2010 149.14 150.72 149.14 150.43 152,599 +3.23(+2.20%)
Dec 28, 2010 147.17 147.85 146.18 147.20 143,888 -0.45(-0.30%)
Dec 27, 2010 147.92 148.15 146.77 147.65 126,048 -0.78(-0.53%)
Dec 23, 2010 149.14 149.14 148.11 148.43 140,409 -2.40(-1.59%)
Dec 22, 2010 149.07 150.83 148.58 150.83 152,967 +1.69(+1.13%)
Dec 21, 2010 147.89 149.19 147.51 149.14 198,302 +4.52(+3.12%)
Dec 20, 2010 144.60 145.42 143.61 144.63 173,824 +1.25(+0.87%)
Dec 17, 2010 143.42 144.02 142.81 143.38 246,917 -1.33(-0.92%)
Dec 16, 2010 144.54 145.24 144.01 144.70 225,657 -0.15(-0.10%)
Dec 15, 2010 146.62 146.76 144.17 144.85 264,295 -3.53(-2.38%)
Dec 14, 2010 149.38 150.43 148.02 148.38 174,055 -1.13(-0.76%)
Dec 13, 2010 150.32 150.81 149.24 149.52 232,277 +1.93(+1.31%)
Dec 10, 2010 147.00 147.71 146.12 147.58 147,095 +0.46(+0.31%)
Dec 09, 2010 146.66 147.14 146.10 147.12 311,507 +2.65(+1.83%)
Dec 08, 2010 146.78 147.03 144.05 144.48 271,831 -2.83(-1.92%)
Dec 07, 2010 151.42 151.42 146.91 147.31 378,480 -1.29(-0.87%)
Dec 06, 2010 147.80 149.67 147.20 148.59 393,321 +3.49(+2.41%)
Dec 03, 2010 144.64 145.55 144.24 145.10 176,339 +0.06(+0.04%)
Dec 02, 2010 142.94 145.30 142.59 145.04 301,627 +3.52(+2.49%)
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.