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 (%)
Apr 28, 2006 81.10 83.23 80.75 82.68 254,000 +0.42(+0.51%)
Apr 27, 2006 82.26 82.26 82.26 82.26 0 +0.00(+0.00%)
Apr 26, 2006 84.30 84.45 82.05 82.26 484,700 -1.83(-2.18%)
Apr 25, 2006 84.05 84.87 83.00 84.09 306,900 -1.81(-2.11%)
Apr 24, 2006 86.10 86.12 85.17 85.90 140,100 -2.00(-2.28%)
Apr 21, 2006 86.70 88.15 86.50 87.90 176,300 +0.70(+0.80%)
Apr 20, 2006 88.89 90.06 86.19 87.20 226,400 -0.20(-0.23%)
Apr 19, 2006 86.80 88.00 85.50 87.40 278,800 +0.91(+1.05%)
Apr 18, 2006 85.00 86.97 84.76 86.49 126,100 +2.19(+2.60%)
Apr 17, 2006 82.15 84.44 82.11 84.30 226,800 +2.40(+2.93%)
Apr 13, 2006 80.61 81.95 81.02 81.90 114,300 +1.29(+1.60%)
Apr 12, 2006 81.15 81.50 80.50 80.61 177,300 +1.09(+1.37%)
Apr 11, 2006 80.50 80.70 79.49 79.52 220,300 -1.08(-1.34%)
Apr 10, 2006 80.00 80.80 80.00 80.60 190,000 +1.67(+2.12%)
Apr 07, 2006 78.85 79.59 78.57 78.93 167,800 +0.93(+1.19%)
Apr 06, 2006 78.35 78.51 77.74 78.00 277,700 -1.12(-1.42%)
Apr 05, 2006 78.70 79.50 78.30 79.12 221,700 +0.38(+0.48%)
Apr 04, 2006 78.22 79.13 77.95 78.74 230,400 -0.26(-0.33%)
Apr 03, 2006 78.61 79.80 78.61 79.00 195,400 +0.82(+1.05%)
Mar 31, 2006 77.85 78.45 77.18 78.18 242,400 -0.42(-0.53%)
Mar 30, 2006 77.77 78.64 77.76 78.60 130,900 +1.08(+1.39%)
Mar 29, 2006 76.60 77.63 76.55 77.52 200,700 +0.36(+0.47%)
Mar 28, 2006 77.48 78.69 77.05 77.16 315,400 -1.51(-1.92%)
Mar 27, 2006 80.25 80.30 78.30 78.67 463,500 -2.63(-3.23%)
Mar 24, 2006 81.88 82.13 80.95 81.30 231,800 -1.10(-1.33%)
Mar 23, 2006 82.10 83.42 81.66 82.40 171,800 +1.75(+2.17%)
Mar 22, 2006 80.10 81.20 80.00 80.65 157,400 -0.32(-0.40%)
Mar 21, 2006 80.37 81.42 79.85 80.97 196,500 +1.21(+1.52%)
Mar 20, 2006 80.35 81.50 79.75 79.76 119,200 -0.25(-0.31%)
Mar 17, 2006 80.50 80.88 80.01 80.01 118,900 -1.40(-1.72%)
Mar 16, 2006 80.79 81.78 80.50 81.41 168,600 +0.51(+0.63%)
Mar 15, 2006 80.00 81.05 80.00 80.90 202,200 +0.57(+0.71%)
Mar 14, 2006 79.26 80.51 78.58 80.33 222,100 +0.39(+0.49%)
Mar 13, 2006 79.08 80.50 79.08 79.94 129,600 +0.86(+1.09%)
Mar 10, 2006 77.80 79.20 77.50 79.08 105,300 +0.33(+0.42%)
Mar 09, 2006 79.79 80.10 78.75 78.75 115,400 -1.09(-1.37%)
Mar 08, 2006 80.53 80.54 78.93 79.84 270,700 -1.26(-1.55%)
Mar 07, 2006 82.30 82.31 80.60 81.10 167,000 -3.23(-3.83%)
Mar 06, 2006 85.10 85.21 84.14 84.33 96,300 -1.29(-1.51%)
Mar 03, 2006 84.85 85.80 84.46 85.62 94,300 +0.00(+0.00%)
Mar 02, 2006 84.50 85.79 84.47 85.62 152,100 +1.27(+1.51%)
Mar 01, 2006 83.70 84.35 83.45 84.35 138,900 +1.47(+1.77%)
Feb 28, 2006 83.95 84.17 82.12 82.88 395,000 -1.07(-1.27%)
Feb 27, 2006 85.75 85.75 83.38 83.95 124,000 -2.15(-2.50%)
Feb 24, 2006 86.05 86.29 85.78 86.10 177,500 +1.19(+1.40%)
Feb 23, 2006 84.90 85.29 84.04 84.91 138,000 +0.67(+0.80%)
Feb 22, 2006 85.18 85.18 83.85 84.24 108,100 -0.52(-0.61%)
Feb 21, 2006 83.85 84.88 83.75 84.76 129,700 +2.36(+2.86%)
Feb 17, 2006 82.00 82.70 81.72 82.40 148,000 -0.30(-0.36%)
Feb 16, 2006 80.90 82.85 80.85 82.70 135,100 +0.71(+0.87%)
Feb 15, 2006 83.15 83.35 81.46 81.99 164,000 -1.87(-2.23%)
Feb 14, 2006 83.50 84.20 82.90 83.86 233,300 +1.22(+1.48%)
Feb 13, 2006 82.90 84.03 82.21 82.64 150,600 -1.25(-1.49%)
Feb 10, 2006 84.90 85.00 83.38 83.89 160,700 -0.11(-0.13%)
Feb 09, 2006 84.60 85.00 83.60 84.00 210,300 -1.00(-1.18%)
Feb 08, 2006 85.03 85.29 84.11 85.00 205,300 -0.16(-0.19%)
Feb 07, 2006 87.64 87.64 84.80 85.16 167,700 -2.87(-3.26%)
Feb 06, 2006 87.00 88.28 87.00 88.03 191,100 +5.03(+6.06%)
Feb 03, 2006 82.40 83.70 81.56 83.00 135,100 -0.30(-0.36%)
Feb 02, 2006 85.00 85.15 82.26 83.30 619,200 -3.55(-4.09%)
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.