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 (%)
Dec 29, 2006 94.35 94.98 93.90 94.63 319,100 +2.14(+2.31%)
Dec 28, 2006 91.85 92.68 91.57 92.49 224,000 +1.45(+1.59%)
Dec 27, 2006 89.36 91.19 89.32 91.04 265,000 +2.04(+2.29%)
Dec 26, 2006 88.01 89.65 87.72 89.00 197,500 +0.99(+1.12%)
Dec 22, 2006 88.59 88.59 87.60 88.01 224,700 -0.58(-0.65%)
Dec 21, 2006 89.33 89.33 87.85 88.59 127,100 -0.60(-0.67%)
Dec 20, 2006 89.66 89.77 88.73 89.19 212,900 -0.11(-0.12%)
Dec 19, 2006 87.76 89.30 87.25 89.30 145,100 +1.39(+1.58%)
Dec 18, 2006 89.77 89.77 87.59 87.91 175,300 -1.94(-2.16%)
Dec 15, 2006 89.95 90.10 89.55 89.85 208,900 +0.35(+0.39%)
Dec 14, 2006 88.85 89.50 88.56 89.50 383,500 +0.43(+0.48%)
Dec 13, 2006 89.15 89.38 88.47 89.07 249,600 +0.37(+0.42%)
Dec 12, 2006 89.44 89.44 88.26 88.70 161,200 -0.86(-0.96%)
Dec 11, 2006 89.53 90.16 89.00 89.56 251,100 +0.92(+1.04%)
Dec 08, 2006 89.11 89.32 88.50 88.64 109,200 -0.51(-0.57%)
Dec 07, 2006 89.09 89.54 88.72 89.15 147,600 +0.93(+1.05%)
Dec 06, 2006 88.95 89.34 88.20 88.22 203,500 -0.78(-0.88%)
Dec 05, 2006 88.35 89.48 88.27 89.00 278,700 +1.35(+1.54%)
Dec 04, 2006 87.51 87.65 86.67 87.65 285,900 +0.13(+0.15%)
Dec 01, 2006 86.96 87.75 86.75 87.52 511,700 -1.33(-1.50%)
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%)
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.