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 (%)
Nov 30, 2005 66.45 66.90 66.20 66.69 128,300 +0.18(+0.27%)
Nov 29, 2005 66.52 67.39 65.95 66.51 153,600 +0.00(+0.00%)
Nov 28, 2005 67.81 67.84 66.20 66.51 161,000 -1.05(-1.55%)
Nov 25, 2005 67.32 67.70 67.28 67.56 32,300 +0.62(+0.93%)
Nov 23, 2005 67.20 67.36 66.50 66.94 110,400 +0.75(+1.13%)
Nov 22, 2005 65.25 66.22 65.25 66.19 161,900 +1.18(+1.82%)
Nov 21, 2005 64.70 65.09 64.45 65.01 78,400 +0.36(+0.56%)
Nov 18, 2005 65.08 65.10 64.03 64.65 146,400 +0.15(+0.23%)
Nov 17, 2005 64.48 64.92 64.32 64.50 188,000 +0.55(+0.86%)
Nov 16, 2005 63.02 64.19 63.02 63.95 220,300 +0.81(+1.28%)
Nov 15, 2005 63.17 64.00 62.78 63.14 174,100 -0.01(-0.02%)
Nov 14, 2005 63.80 63.80 63.07 63.15 129,000 -1.32(-2.05%)
Nov 11, 2005 64.10 64.65 63.81 64.47 160,100 +1.25(+1.98%)
Nov 10, 2005 64.72 64.73 62.64 63.22 291,900 -1.13(-1.76%)
Nov 09, 2005 64.94 65.40 64.20 64.35 254,400 -0.13(-0.20%)
Nov 08, 2005 63.90 64.98 63.60 64.48 152,100 +0.74(+1.16%)
Nov 07, 2005 64.43 64.69 63.36 63.74 272,800 -1.84(-2.81%)
Nov 04, 2005 67.07 67.07 65.18 65.58 299,800 -1.53(-2.28%)
Nov 03, 2005 67.20 67.70 66.84 67.11 169,800 -0.19(-0.28%)
Nov 02, 2005 66.95 67.74 66.73 67.30 153,300 +0.55(+0.82%)
Nov 01, 2005 66.40 67.48 65.92 66.75 219,700 +1.05(+1.60%)
Oct 31, 2005 64.85 66.22 64.80 65.70 227,900 +1.26(+1.96%)
Oct 28, 2005 63.48 64.74 62.82 64.44 143,400 +1.09(+1.72%)
Oct 27, 2005 64.70 64.75 63.00 63.35 156,700 -0.29(-0.46%)
Oct 26, 2005 63.77 65.00 63.60 63.64 235,800 -0.38(-0.59%)
Oct 25, 2005 63.58 64.24 63.00 64.02 209,500 +0.47(+0.74%)
Oct 24, 2005 62.40 63.83 62.34 63.55 126,500 +0.30(+0.47%)
Oct 21, 2005 62.60 63.25 62.24 63.25 132,000 +1.55(+2.51%)
Oct 20, 2005 63.15 63.22 60.96 61.70 389,900 -1.90(-2.99%)
Oct 19, 2005 62.99 63.74 61.57 63.60 366,400 +0.99(+1.58%)
Oct 18, 2005 64.43 64.50 62.50 62.61 362,200 -1.49(-2.32%)
Oct 17, 2005 63.75 64.49 63.74 64.10 131,200 +0.75(+1.18%)
Oct 14, 2005 62.85 63.59 61.43 63.35 217,700 +0.15(+0.24%)
Oct 13, 2005 64.49 64.49 62.32 63.20 250,400 -1.09(-1.70%)
Oct 12, 2005 65.40 65.41 63.80 64.29 311,900 -2.39(-3.58%)
Oct 11, 2005 65.33 66.82 65.33 66.68 124,500 +1.58(+2.43%)
Oct 10, 2005 66.20 66.21 64.92 65.10 67,900 -0.80(-1.21%)
Oct 07, 2005 64.54 66.24 64.51 65.90 239,100 +0.36(+0.55%)
Oct 06, 2005 66.25 66.30 64.71 65.54 349,700 -1.97(-2.92%)
Oct 05, 2005 69.69 69.90 67.16 67.51 187,500 -1.89(-2.72%)
Oct 04, 2005 70.80 70.85 69.40 69.40 83,800 -2.01(-2.81%)
Oct 03, 2005 71.89 71.99 71.15 71.41 69,300 -0.78(-1.08%)
Sep 30, 2005 72.43 72.68 71.90 72.19 79,700 -0.45(-0.62%)
Sep 29, 2005 72.69 73.22 72.31 72.64 134,800 +1.51(+2.12%)
Sep 28, 2005 70.10 71.24 69.81 71.13 109,500 +0.51(+0.72%)
Sep 27, 2005 71.64 71.64 70.32 70.62 96,700 -1.28(-1.78%)
Sep 26, 2005 71.11 72.11 70.51 71.90 104,000 +0.79(+1.11%)
Sep 23, 2005 70.97 71.40 70.70 71.11 63,300 -0.75(-1.04%)
Sep 22, 2005 73.25 73.27 71.06 71.86 101,500 -0.86(-1.18%)
Sep 21, 2005 72.21 72.99 72.21 72.72 156,200 +0.94(+1.31%)
Sep 20, 2005 72.40 72.40 71.45 71.78 134,600 +0.28(+0.39%)
Sep 19, 2005 69.95 71.99 69.95 71.50 212,300 +1.55(+2.22%)
Sep 16, 2005 70.00 70.11 69.55 69.95 84,800 -0.34(-0.48%)
Sep 15, 2005 70.60 70.70 69.93 70.29 68,400 +0.55(+0.79%)
Sep 14, 2005 69.07 70.21 69.07 69.74 87,100 +0.87(+1.26%)
Sep 13, 2005 68.92 69.72 68.85 68.87 100,800 -1.45(-2.06%)
Sep 12, 2005 71.21 71.21 70.12 70.32 81,600 -0.23(-0.33%)
Sep 09, 2005 70.40 70.84 69.84 70.55 299,300 -0.24(-0.34%)
Sep 08, 2005 70.90 71.06 70.60 70.79 133,500 -0.76(-1.06%)
Sep 07, 2005 71.60 72.02 71.43 71.55 90,200 -0.50(-0.69%)
Sep 06, 2005 73.10 73.10 71.91 72.05 138,900 -1.58(-2.15%)
Sep 02, 2005 74.75 74.75 73.61 73.63 100,000 -0.49(-0.66%)
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.