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 (%)
May 31, 2013 121.06 121.56 119.31 119.33 142,394 -1.96(-1.62%)
May 30, 2013 121.25 122.11 120.82 121.30 161,495 +0.29(+0.24%)
May 29, 2013 120.67 121.58 119.87 121.01 164,199 -1.68(-1.37%)
May 28, 2013 122.14 123.14 121.16 122.69 204,513 +2.63(+2.19%)
May 24, 2013 120.53 120.66 119.02 120.06 242,227 -2.48(-2.02%)
May 23, 2013 121.28 123.38 120.86 122.53 331,298 -1.21(-0.98%)
May 22, 2013 125.30 127.25 123.51 123.75 242,862 -2.17(-1.72%)
May 21, 2013 126.24 127.01 124.07 125.91 366,455 -0.33(-0.26%)
May 20, 2013 124.65 126.28 124.52 126.24 121,522 +1.72(+1.38%)
May 17, 2013 123.02 125.25 123.02 124.52 122,410 +2.05(+1.68%)
May 16, 2013 123.06 124.25 122.06 122.46 768,593 -1.85(-1.49%)
May 15, 2013 124.67 124.93 123.94 124.31 433,842 -0.03(-0.02%)
May 13, 2013 124.89 125.00 124.07 124.34 332,199 -2.50(-1.97%)
May 10, 2013 126.74 127.41 125.37 126.84 428,431 -0.57(-0.45%)
May 09, 2013 127.57 128.14 126.85 127.41 143,136 -1.75(-1.35%)
May 08, 2013 127.48 129.16 127.48 129.16 108,317 +1.82(+1.43%)
May 07, 2013 126.49 127.70 126.22 127.35 85,646 +2.03(+1.62%)
May 06, 2013 124.18 125.47 124.18 125.32 88,434 +0.52(+0.41%)
May 03, 2013 124.34 125.71 123.83 124.80 128,145 +0.97(+0.78%)
May 02, 2013 122.36 123.99 121.79 123.83 99,118 +0.66(+0.54%)
May 01, 2013 125.37 125.37 122.93 123.17 128,722 -2.47(-1.96%)
Apr 30, 2013 124.94 125.81 123.71 125.64 95,295 +0.17(+0.13%)
Apr 29, 2013 124.82 125.68 123.91 125.47 106,650 +2.08(+1.68%)
Apr 26, 2013 124.92 125.68 122.61 123.39 104,119 -2.29(-1.82%)
Apr 25, 2013 124.73 126.05 124.57 125.68 118,026 +2.55(+2.07%)
Apr 24, 2013 121.24 123.24 121.09 123.13 160,686 +1.68(+1.38%)
Apr 23, 2013 119.64 121.45 119.40 121.45 189,749 +2.09(+1.75%)
Apr 22, 2013 119.55 120.10 118.43 119.36 117,277 +1.07(+0.90%)
Apr 19, 2013 118.19 118.55 117.42 118.30 120,482 +2.75(+2.38%)
Apr 18, 2013 115.85 116.35 114.82 115.55 61,482 +0.17(+0.15%)
Apr 17, 2013 116.82 116.82 114.68 115.38 120,632 -2.68(-2.27%)
Apr 16, 2013 117.58 118.22 116.98 118.06 115,682 +1.77(+1.52%)
Apr 15, 2013 119.18 119.63 116.24 116.29 233,622 -6.14(-5.02%)
Apr 12, 2013 122.36 122.83 121.35 122.43 98,443 -0.89(-0.72%)
Apr 11, 2013 123.84 124.22 123.15 123.32 90,277 -1.32(-1.06%)
Apr 10, 2013 123.54 124.73 123.05 124.64 143,065 -0.54(-0.43%)
Apr 09, 2013 123.91 126.25 123.10 125.19 117,827 +1.51(+1.22%)
Apr 08, 2013 122.72 124.03 122.52 123.68 90,030 -0.50(-0.41%)
Apr 05, 2013 122.40 124.70 122.32 124.18 144,948 -2.33(-1.84%)
Apr 04, 2013 126.88 127.55 125.43 126.51 129,694 +0.07(+0.06%)
Apr 03, 2013 129.62 129.62 126.41 126.44 133,502 -3.45(-2.65%)
Apr 02, 2013 130.00 130.74 129.50 129.89 120,576 +2.39(+1.87%)
Apr 01, 2013 128.43 128.54 127.34 127.50 72,321 -0.93(-0.72%)
Mar 28, 2013 128.92 129.75 128.43 128.43 71,197 -1.60(-1.23%)
Mar 27, 2013 129.67 130.22 128.63 130.02 110,970 -0.51(-0.39%)
Mar 26, 2013 129.78 130.92 129.70 130.53 156,378 +3.18(+2.50%)
Mar 25, 2013 128.76 129.24 127.12 127.35 184,153 +3.24(+2.61%)
Mar 22, 2013 123.93 124.91 123.34 124.11 139,397 +0.62(+0.50%)
Mar 21, 2013 124.25 124.70 123.28 123.50 74,686 -1.58(-1.26%)
Mar 20, 2013 124.85 125.40 124.39 125.08 157,866 +2.61(+2.13%)
Mar 19, 2013 123.90 124.01 122.17 122.47 155,984 -2.62(-2.09%)
Mar 18, 2013 124.82 125.74 124.74 125.09 77,048 -1.21(-0.96%)
Mar 15, 2013 126.08 126.84 125.56 126.29 187,665 +0.22(+0.17%)
Mar 14, 2013 125.52 126.56 125.11 126.08 150,227 +0.97(+0.77%)
Mar 13, 2013 125.14 125.94 124.65 125.11 123,345 -1.30(-1.03%)
Mar 12, 2013 127.12 128.01 126.17 126.41 142,519 -2.08(-1.62%)
Mar 11, 2013 128.81 129.61 128.32 128.49 104,048 -1.12(-0.86%)
Mar 08, 2013 130.10 130.74 128.93 129.61 117,589 +1.86(+1.45%)
Mar 07, 2013 127.42 128.58 126.97 127.75 144,516 +0.64(+0.51%)
Mar 06, 2013 127.25 127.35 126.43 127.11 92,442 +0.39(+0.31%)
Mar 05, 2013 126.63 127.72 126.29 126.72 111,341 -0.26(-0.20%)
Mar 04, 2013 126.80 127.35 125.90 126.98 147,440 -1.86(-1.44%)
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.