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 (%)
Mar 31, 2010 163.43 166.67 163.43 165.08 273,397 -2.17(-1.30%)
Mar 30, 2010 167.32 167.90 166.60 167.25 253,851 +0.77(+0.46%)
Mar 29, 2010 163.86 166.54 163.86 166.48 259,491 +3.55(+2.18%)
Mar 26, 2010 161.53 163.84 160.99 162.93 286,626 +5.54(+3.52%)
Mar 25, 2010 160.16 160.88 157.01 157.39 205,265 -2.27(-1.42%)
Mar 24, 2010 160.00 161.18 159.18 159.66 208,705 -1.46(-0.91%)
Mar 23, 2010 161.24 161.49 160.10 161.12 229,599 +0.04(+0.02%)
Mar 22, 2010 157.90 161.25 157.51 161.08 226,670 -0.30(-0.19%)
Mar 19, 2010 163.50 163.52 160.51 161.38 222,617 -3.54(-2.15%)
Mar 18, 2010 165.58 166.00 163.25 164.92 132,636 -2.16(-1.29%)
Mar 17, 2010 167.21 167.99 166.40 167.08 157,907 +1.31(+0.79%)
Mar 16, 2010 164.22 165.77 163.32 165.77 300,817 +0.23(+0.14%)
Mar 15, 2010 163.92 165.76 163.91 165.54 216,304 +0.34(+0.21%)
Mar 12, 2010 167.09 167.95 164.15 165.20 210,986 -1.18(-0.71%)
Mar 11, 2010 165.57 166.61 163.36 166.38 282,508 +0.74(+0.45%)
Mar 10, 2010 164.16 165.93 163.95 165.64 158,068 +2.57(+1.58%)
Mar 09, 2010 162.30 164.47 161.15 163.07 129,039 +0.46(+0.28%)
Mar 08, 2010 162.00 162.88 161.50 162.61 129,386 +0.68(+0.42%)
Mar 05, 2010 160.30 162.04 159.32 161.93 157,929 +4.48(+2.85%)
Mar 04, 2010 157.36 158.72 155.91 157.45 134,797 -0.70(-0.44%)
Mar 03, 2010 157.66 160.19 158.00 158.15 138,807 +0.49(+0.31%)
Mar 02, 2010 158.15 158.98 156.84 157.66 266,305 +0.74(+0.47%)
Mar 01, 2010 158.43 158.76 156.22 156.92 231,346 -0.37(-0.24%)
Feb 26, 2010 156.74 157.96 154.91 157.29 311,945 +1.81(+1.16%)
Feb 25, 2010 154.20 155.95 152.07 155.48 306,945 -2.81(-1.78%)
Feb 24, 2010 157.22 158.71 156.18 158.29 246,056 +2.36(+1.51%)
Feb 23, 2010 158.27 158.70 155.60 155.93 195,691 -1.07(-0.68%)
Feb 22, 2010 157.51 157.89 156.33 157.00 205,160 +2.00(+1.29%)
Feb 19, 2010 154.76 155.86 154.27 155.00 278,158 -3.82(-2.41%)
Feb 18, 2010 156.55 159.09 156.42 158.82 155,694 +0.28(+0.18%)
Feb 17, 2010 158.54 159.54 157.32 158.54 234,691 +0.41(+0.26%)
Feb 16, 2010 156.93 158.58 156.62 158.13 280,608 +2.98(+1.92%)
Feb 12, 2010 155.00 155.15 155.15 155.15 253,300 -5.16(-3.22%)
Feb 11, 2010 156.06 160.44 154.80 160.31 431,516 +4.11(+2.63%)
Feb 10, 2010 155.79 156.77 153.45 156.20 392,298 +3.22(+2.10%)
Feb 09, 2010 151.39 154.46 150.26 152.98 331,735 +7.64(+5.26%)
Feb 08, 2010 147.27 148.59 144.75 145.34 242,664 -3.96(-2.65%)
Feb 05, 2010 148.07 149.65 145.46 149.30 315,400 +0.18(+0.12%)
Feb 04, 2010 154.00 154.21 149.00 149.12 256,719 -8.80(-5.57%)
Feb 03, 2010 159.13 161.36 156.49 157.92 510,280 +7.18(+4.76%)
Feb 02, 2010 147.00 151.48 146.78 150.74 438,620 +7.12(+4.96%)
Feb 01, 2010 143.68 145.37 142.36 143.62 221,200 +3.79(+2.71%)
Jan 29, 2010 143.93 144.70 139.41 139.83 284,984 -5.15(-3.55%)
Jan 28, 2010 147.00 147.15 144.98 144.98 277,938 +2.08(+1.46%)
Jan 27, 2010 141.14 143.57 140.51 142.90 285,752 +0.75(+0.53%)
Jan 26, 2010 142.05 144.33 139.01 142.15 296,992 -4.66(-3.17%)
Jan 25, 2010 147.55 147.99 145.52 146.81 237,583 +2.91(+2.02%)
Jan 22, 2010 147.82 147.82 143.82 143.90 358,486 -5.32(-3.57%)
Jan 21, 2010 153.07 153.61 148.51 149.22 287,776 -4.57(-2.97%)
Jan 20, 2010 155.22 155.43 153.38 153.79 362,708 -5.34(-3.36%)
Jan 19, 2010 157.46 159.32 156.50 159.13 150,468 +2.40(+1.53%)
Jan 15, 2010 158.09 156.73 156.73 156.73 221,600 -3.13(-1.96%)
Jan 14, 2010 159.94 160.66 159.53 159.86 251,597 -2.58(-1.59%)
Jan 13, 2010 161.59 162.82 160.55 162.44 223,160 -3.50(-2.11%)
Jan 12, 2010 168.55 168.55 164.58 165.94 196,715 -3.79(-2.23%)
Jan 11, 2010 171.55 171.59 169.26 169.73 147,555 +0.31(+0.18%)
Jan 08, 2010 169.00 169.70 167.12 169.42 154,793 +1.09(+0.65%)
Jan 07, 2010 167.44 168.61 166.56 168.33 170,452 -1.03(-0.61%)
Jan 06, 2010 167.93 169.64 167.01 169.36 244,440 +2.86(+1.72%)
Jan 05, 2010 165.78 166.75 165.00 166.50 271,512 +5.18(+3.21%)
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.