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, 2013 123.56 124.37 122.32 123.45 69,251 -0.12(-0.09%)
Jul 30, 2013 125.84 125.84 123.13 123.57 221,039 +0.17(+0.14%)
Jul 29, 2013 124.51 124.65 123.16 123.40 94,424 -2.44(-1.94%)
Jul 26, 2013 125.50 125.95 123.84 125.84 106,569 +0.12(+0.09%)
Jul 25, 2013 124.99 125.74 124.41 125.72 51,801 +0.68(+0.54%)
Jul 24, 2013 126.31 126.39 124.38 125.04 96,012 -0.89(-0.70%)
Jul 23, 2013 125.94 126.72 125.28 125.93 129,628 +3.14(+2.56%)
Jul 22, 2013 122.70 123.94 122.40 122.79 78,826 +0.33(+0.27%)
Jul 19, 2013 123.09 123.09 121.99 122.46 106,438 +0.23(+0.18%)
Jul 18, 2013 122.76 123.42 122.03 122.23 104,961 +0.08(+0.06%)
Jul 17, 2013 122.37 123.47 121.78 122.15 87,810 +0.63(+0.52%)
Jul 16, 2013 120.81 121.79 120.60 121.52 151,625 +1.43(+1.19%)
Jul 15, 2013 119.61 120.40 119.28 120.09 186,780 -0.45(-0.38%)
Jul 12, 2013 120.56 121.29 119.56 120.55 153,761 -0.29(-0.24%)
Jul 11, 2013 119.96 120.94 119.21 120.84 315,230 +6.01(+5.23%)
Jul 10, 2013 115.56 115.87 113.97 114.83 220,508 -1.54(-1.33%)
Jul 09, 2013 116.84 117.04 115.99 116.37 199,493 +0.75(+0.65%)
Jul 08, 2013 115.94 117.11 115.14 115.62 287,569 +1.37(+1.20%)
Jul 05, 2013 114.18 114.31 112.38 114.25 128,750 +1.90(+1.69%)
Jul 03, 2013 111.54 113.17 110.81 112.34 87,539 -1.08(-0.95%)
Jul 02, 2013 114.76 115.93 112.58 113.42 181,026 -1.90(-1.65%)
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.