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 (%)
Jan 31, 2013 138.36 139.15 137.65 137.70 125,766 -1.60(-1.15%)
Jan 30, 2013 140.81 141.36 138.82 139.30 176,612 -0.91(-0.65%)
Jan 29, 2013 138.56 140.47 138.16 140.21 137,976 +3.56(+2.61%)
Jan 28, 2013 138.08 138.08 136.54 136.65 62,010 -1.23(-0.89%)
Jan 25, 2013 137.25 138.47 137.12 137.88 193,349 +0.40(+0.29%)
Jan 24, 2013 136.87 138.43 136.37 137.48 277,419 -1.19(-0.86%)
Jan 23, 2013 139.28 139.38 138.67 138.67 111,850 -1.09(-0.78%)
Jan 22, 2013 139.24 139.97 139.16 139.76 94,284 -1.28(-0.90%)
Jan 18, 2013 140.93 141.66 140.07 141.03 111,966 +0.93(+0.66%)
Jan 17, 2013 139.47 140.65 139.24 140.11 74,427 +0.64(+0.46%)
Jan 16, 2013 138.69 139.75 138.43 139.46 68,015 -0.11(-0.08%)
Jan 15, 2013 139.93 141.13 139.29 139.57 195,111 -1.56(-1.10%)
Jan 14, 2013 141.50 141.50 140.50 141.13 80,041 +0.07(+0.05%)
Jan 11, 2013 140.59 141.47 140.16 141.06 182,435 -2.74(-1.90%)
Jan 10, 2013 143.85 144.25 142.93 143.80 140,435 -0.45(-0.31%)
Jan 09, 2013 144.05 145.08 143.73 144.25 178,323 -0.89(-0.61%)
Jan 08, 2013 145.94 145.94 144.88 145.14 112,957 -2.37(-1.60%)
Jan 07, 2013 148.52 148.52 147.07 147.50 94,792 -3.32(-2.20%)
Jan 04, 2013 149.61 151.05 149.61 150.82 38,447 +0.82(+0.55%)
Jan 03, 2013 150.12 151.21 149.10 150.01 101,819 -1.96(-1.29%)
Jan 02, 2013 151.40 152.08 147.54 151.97 193,127 +4.43(+3.00%)
Dec 31, 2012 145.12 147.54 144.73 147.54 74,538 +2.58(+1.78%)
Dec 28, 2012 144.25 145.64 144.25 144.96 45,801 -0.32(-0.22%)
Dec 27, 2012 145.33 145.63 144.44 145.28 68,468 +0.50(+0.34%)
Dec 26, 2012 144.88 145.84 144.04 144.79 80,042 +1.08(+0.75%)
Dec 24, 2012 145.00 145.69 143.71 143.71 38,296 -0.87(-0.60%)
Dec 21, 2012 144.33 145.10 143.87 144.57 104,346 -1.68(-1.15%)
Dec 20, 2012 145.40 146.27 145.06 146.25 52,736 +1.06(+0.73%)
Dec 19, 2012 145.18 145.65 144.62 145.19 106,407 +0.93(+0.65%)
Dec 18, 2012 143.47 144.49 142.90 144.26 212,049 +0.78(+0.55%)
Dec 17, 2012 143.57 143.81 142.74 143.47 205,312 -1.92(-1.32%)
Dec 14, 2012 145.04 145.86 144.86 145.39 126,188 +0.59(+0.41%)
Dec 13, 2012 145.12 145.57 144.19 144.80 86,180 -1.05(-0.72%)
Dec 12, 2012 146.41 146.90 145.27 145.85 83,348 -0.52(-0.36%)
Dec 11, 2012 145.96 146.86 145.90 146.38 66,452 +0.66(+0.45%)
Dec 10, 2012 146.08 146.35 145.22 145.72 150,752 +0.33(+0.23%)
Dec 07, 2012 144.15 145.39 143.36 145.39 134,072 +1.05(+0.73%)
Dec 06, 2012 143.82 144.43 143.44 144.34 77,518 -1.33(-0.92%)
Dec 05, 2012 144.06 146.44 143.63 145.67 285,197 +3.40(+2.39%)
Dec 04, 2012 141.81 143.16 141.81 142.27 111,079 -0.68(-0.47%)
Nov 30, 2012 143.03 143.45 141.80 142.95 146,056 +1.73(+1.23%)
Nov 29, 2012 141.26 141.87 140.16 141.22 188,893 +1.10(+0.79%)
Nov 28, 2012 138.79 140.12 137.90 140.12 168,282 -0.49(-0.35%)
Nov 27, 2012 141.24 141.67 140.16 140.61 95,814 -1.67(-1.17%)
Nov 26, 2012 142.56 142.73 141.45 142.28 113,766 -0.81(-0.57%)
Nov 23, 2012 142.64 143.09 142.14 143.09 94,842 +2.42(+1.72%)
Nov 21, 2012 140.46 140.70 139.31 140.67 104,501 +0.96(+0.69%)
Nov 20, 2012 140.01 140.30 138.67 139.71 134,421 -0.54(-0.39%)
Nov 19, 2012 139.69 140.49 139.38 140.26 118,211 +1.64(+1.18%)
Nov 16, 2012 137.92 138.89 136.58 138.62 102,400 +3.11(+2.30%)
Nov 15, 2012 136.14 136.45 134.98 135.51 53,507 -1.15(-0.84%)
Nov 14, 2012 138.33 138.71 136.10 136.65 135,927 -0.36(-0.26%)
Nov 13, 2012 136.92 138.59 136.35 137.01 107,910 -1.70(-1.22%)
Nov 12, 2012 137.97 139.28 137.96 138.71 43,949 +0.35(+0.26%)
Nov 09, 2012 136.88 138.79 136.68 138.35 126,472 +0.28(+0.20%)
Nov 08, 2012 138.89 140.10 137.34 138.07 229,947 -1.67(-1.20%)
Nov 07, 2012 141.58 141.58 139.20 139.74 148,044 -3.78(-2.63%)
Nov 06, 2012 141.97 143.99 141.76 143.51 95,578 +1.81(+1.28%)
Nov 05, 2012 140.46 141.89 140.40 141.70 106,997 +1.97(+1.41%)
Nov 02, 2012 141.50 142.17 139.74 139.74 114,838 -1.02(-0.72%)
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.