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, 2006 88.80 89.08 87.87 88.85 370,800 -0.65(-0.73%)
Nov 29, 2006 87.49 89.67 87.49 89.50 331,400 +2.26(+2.59%)
Nov 28, 2006 86.60 87.47 86.21 87.24 200,300 +0.22(+0.25%)
Nov 27, 2006 88.35 88.52 86.72 87.02 189,700 -0.83(-0.94%)
Nov 24, 2006 87.01 88.35 87.01 87.85 151,200 +1.23(+1.42%)
Nov 22, 2006 87.80 87.80 86.25 86.62 188,600 +0.68(+0.79%)
Nov 21, 2006 85.30 85.94 85.00 85.94 131,900 +0.80(+0.94%)
Nov 20, 2006 85.02 85.62 84.50 85.14 123,100 -0.13(-0.15%)
Nov 17, 2006 85.42 85.65 84.50 85.27 187,900 -0.17(-0.20%)
Nov 16, 2006 87.00 87.38 85.33 85.44 333,100 -1.32(-1.52%)
Nov 15, 2006 86.28 87.33 86.28 86.76 376,000 -0.44(-0.50%)
Nov 14, 2006 87.01 87.45 86.78 87.20 387,800 -0.35(-0.40%)
Nov 13, 2006 87.52 87.76 86.85 87.55 292,600 +0.13(+0.15%)
Nov 10, 2006 88.00 88.12 87.29 87.42 245,500 +0.80(+0.92%)
Nov 09, 2006 85.52 86.96 85.42 86.62 466,400 +2.51(+2.98%)
Nov 08, 2006 83.90 84.38 83.55 84.11 215,500 +0.21(+0.25%)
Nov 07, 2006 84.04 84.05 83.47 83.90 357,200 -0.89(-1.05%)
Nov 06, 2006 83.98 84.79 83.68 84.79 231,700 -0.05(-0.06%)
Nov 03, 2006 84.18 85.20 84.18 84.84 167,000 +0.73(+0.87%)
Nov 02, 2006 84.37 84.76 83.21 84.11 170,500 -0.01(-0.01%)
Nov 01, 2006 84.45 85.14 83.93 84.12 291,700 +0.30(+0.36%)
Oct 31, 2006 83.45 84.19 82.90 83.82 207,400 +0.33(+0.40%)
Oct 30, 2006 84.30 84.30 83.18 83.49 98,100 -1.01(-1.20%)
Oct 27, 2006 84.45 85.16 84.20 84.50 169,800 -0.10(-0.12%)
Oct 26, 2006 84.76 84.93 83.78 84.60 145,000 +0.44(+0.52%)
Oct 25, 2006 83.40 84.60 82.98 84.16 362,200 +0.46(+0.55%)
Oct 24, 2006 82.85 83.80 82.80 83.70 175,600 +0.49(+0.59%)
Oct 23, 2006 83.37 83.47 82.75 83.21 103,400 -0.15(-0.18%)
Oct 20, 2006 83.70 83.81 83.01 83.36 171,800 -0.91(-1.08%)
Oct 19, 2006 83.51 84.73 83.50 84.27 136,600 +0.52(+0.62%)
Oct 18, 2006 84.14 84.40 83.35 83.75 193,700 +0.29(+0.35%)
Oct 17, 2006 84.20 84.20 82.83 83.46 149,200 -0.76(-0.90%)
Oct 16, 2006 83.35 84.40 83.00 84.22 134,500 +1.22(+1.47%)
Oct 13, 2006 82.50 83.17 82.50 83.00 177,900 +1.26(+1.54%)
Oct 12, 2006 80.95 81.75 80.74 81.74 263,900 +1.04(+1.29%)
Oct 11, 2006 81.16 81.23 80.50 80.70 229,300 -0.21(-0.26%)
Oct 10, 2006 80.45 81.00 80.16 80.91 299,800 +0.33(+0.41%)
Oct 09, 2006 80.65 81.04 80.15 80.58 241,600 -0.54(-0.67%)
Oct 06, 2006 81.19 81.29 80.27 81.12 171,100 -0.16(-0.20%)
Oct 05, 2006 81.24 81.45 80.50 81.28 306,800 +0.04(+0.05%)
Oct 04, 2006 80.60 81.24 79.13 81.24 493,400 -0.50(-0.61%)
Oct 03, 2006 82.50 82.51 81.50 81.74 313,000 -0.47(-0.57%)
Oct 02, 2006 83.50 83.61 82.16 82.21 103,300 -1.08(-1.30%)
Sep 29, 2006 83.25 83.78 82.52 83.29 99,500 +0.58(+0.70%)
Sep 28, 2006 82.36 83.31 82.27 82.71 219,500 +0.05(+0.06%)
Sep 27, 2006 82.40 83.15 81.68 82.66 307,200 +0.20(+0.24%)
Sep 26, 2006 81.30 82.60 80.81 82.46 280,800 -0.14(-0.17%)
Sep 25, 2006 81.71 82.79 80.87 82.60 287,700 +0.64(+0.78%)
Sep 22, 2006 82.75 82.76 81.51 81.96 236,300 -0.09(-0.11%)
Sep 21, 2006 82.25 82.77 81.75 82.05 179,900 -0.37(-0.45%)
Sep 20, 2006 82.85 83.34 82.19 82.42 395,500 +0.27(+0.33%)
Sep 19, 2006 83.90 83.95 81.65 82.15 280,100 -1.16(-1.39%)
Sep 18, 2006 82.50 83.63 82.12 83.31 266,800 +1.55(+1.90%)
Sep 15, 2006 81.49 81.77 81.08 81.76 236,400 +1.27(+1.58%)
Sep 14, 2006 81.50 81.77 80.21 80.49 273,300 -0.91(-1.12%)
Sep 13, 2006 80.00 81.70 79.96 81.40 422,200 +1.60(+2.01%)
Sep 12, 2006 80.10 81.23 79.68 79.80 385,300 +0.24(+0.30%)
Sep 11, 2006 79.89 80.60 79.15 79.56 637,100 -3.10(-3.75%)
Sep 08, 2006 83.57 83.99 82.50 82.66 303,200 -0.19(-0.23%)
Sep 07, 2006 82.78 83.19 81.86 82.85 544,300 -1.31(-1.56%)
Sep 06, 2006 85.40 85.40 83.95 84.16 436,300 -2.53(-2.92%)
Sep 05, 2006 86.74 86.98 86.10 86.69 277,300 -0.93(-1.06%)
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.