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 (%)
Jun 30, 2010 106.39 107.92 105.64 105.80 469,732 +0.85(+0.81%)
Jun 29, 2010 106.80 106.94 104.76 104.95 770,738 -4.00(-3.67%)
Jun 25, 2010 108.95 109.61 107.18 108.95 578,114 +2.06(+1.93%)
Jun 24, 2010 108.98 108.98 106.14 106.89 367,073 -2.66(-2.42%)
Jun 23, 2010 109.88 110.24 108.30 109.54 454,594 +1.12(+1.03%)
Jun 22, 2010 109.96 111.21 107.86 108.42 444,860 -1.55(-1.41%)
Jun 21, 2010 110.83 112.51 109.14 109.98 577,663 +1.34(+1.23%)
Jun 18, 2010 108.64 108.77 107.77 108.64 352,400 +0.56(+0.52%)
Jun 17, 2010 108.33 109.07 106.94 108.08 507,553 -0.51(-0.47%)
Jun 16, 2010 108.53 110.03 108.21 108.59 678,907 -0.88(-0.80%)
Jun 15, 2010 104.75 109.78 104.63 109.47 1,255,752 +6.26(+6.07%)
Jun 14, 2010 104.62 105.69 103.10 103.21 474,544 -0.86(-0.82%)
Jun 11, 2010 102.74 104.30 102.29 104.07 485,951 -0.29(-0.28%)
Jun 10, 2010 102.42 104.59 101.60 104.36 906,845 +4.89(+4.92%)
Jun 09, 2010 98.99 101.82 98.99 99.47 755,514 +1.47(+1.50%)
Jun 08, 2010 96.01 98.08 94.87 97.99 420,885 +3.25(+3.43%)
Jun 07, 2010 96.76 97.23 94.68 94.75 556,654 -0.80(-0.84%)
Jun 04, 2010 95.55 98.22 95.01 95.55 622,798 -4.15(-4.17%)
Jun 03, 2010 99.61 99.94 97.55 99.70 450,158 -0.01(-0.01%)
Jun 02, 2010 97.08 99.73 95.93 99.71 610,407 +4.31(+4.52%)
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.