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 30, 2009 112.61 113.52 110.00 111.35 399,097 -1.40(-1.24%)
Apr 29, 2009 112.17 114.50 111.10 112.75 367,654 +3.80(+3.49%)
Apr 28, 2009 107.30 110.11 106.90 108.95 434,657 -1.37(-1.24%)
Apr 27, 2009 111.00 112.17 110.00 110.32 505,274 -5.23(-4.53%)
Apr 24, 2009 112.89 116.92 112.89 115.55 345,124 +3.40(+3.03%)
Apr 23, 2009 110.53 113.19 110.53 112.15 365,779 +4.03(+3.73%)
Apr 22, 2009 108.67 111.12 108.05 108.12 518,853 -4.95(-4.38%)
Apr 21, 2009 111.00 113.59 110.24 113.07 457,851 +0.42(+0.37%)
Apr 20, 2009 116.00 116.00 112.50 112.65 546,022 -6.35(-5.34%)
Apr 17, 2009 117.52 119.94 117.52 119.00 536,067 +4.58(+4.00%)
Apr 16, 2009 115.52 115.69 112.87 114.42 468,640 -2.39(-2.05%)
Apr 15, 2009 117.10 117.10 114.85 116.81 409,678 +2.85(+2.50%)
Apr 14, 2009 113.20 116.02 112.55 113.96 1,044,276 +4.88(+4.47%)
Apr 13, 2009 107.52 110.11 107.00 109.08 465,756 +0.88(+0.81%)
Apr 09, 2009 107.05 108.72 106.90 108.20 239,139 +4.48(+4.32%)
Apr 08, 2009 102.75 104.29 101.12 103.72 403,290 +0.53(+0.51%)
Apr 07, 2009 103.81 104.49 103.00 103.19 284,773 -4.59(-4.26%)
Apr 06, 2009 107.84 108.24 105.69 107.78 337,255 -1.94(-1.77%)
Apr 03, 2009 108.28 110.00 107.37 109.72 369,149 -0.27(-0.25%)
Apr 02, 2009 107.70 112.54 107.62 109.99 637,721 +5.93(+5.70%)
Apr 01, 2009 101.62 104.85 100.35 104.06 572,809 +3.46(+3.44%)
Mar 31, 2009 101.59 102.32 99.54 100.60 403,313 +1.31(+1.32%)
Mar 30, 2009 101.21 101.30 97.77 99.29 582,853 -8.49(-7.88%)
Mar 26, 2009 105.78 108.15 105.46 107.78 677,883 +2.93(+2.79%)
Mar 25, 2009 104.00 106.50 102.24 104.85 689,575 -0.23(-0.22%)
Mar 24, 2009 107.00 107.18 105.00 105.08 901,850 -3.42(-3.15%)
Mar 23, 2009 106.46 108.57 106.13 108.50 925,667 +12.02(+12.46%)
Mar 20, 2009 97.89 99.19 96.13 96.48 700,487 -1.10(-1.13%)
Mar 19, 2009 97.50 99.36 97.05 97.58 1,141,910 +1.18(+1.22%)
Mar 18, 2009 94.43 97.40 92.31 96.40 641,200 +1.38(+1.45%)
Mar 17, 2009 91.69 95.27 91.23 95.02 719,493 +1.80(+1.93%)
Mar 16, 2009 93.88 95.36 92.53 93.22 626,196 +0.43(+0.46%)
Mar 13, 2009 92.79 93.90 91.73 92.79 0 +0.54(+0.59%)
Mar 12, 2009 87.95 92.75 87.70 92.25 734,633 +4.12(+4.67%)
Mar 11, 2009 88.18 90.48 86.94 88.13 601,152 -1.23(-1.38%)
Mar 10, 2009 86.19 89.85 86.19 89.36 918,767 +9.28(+11.59%)
Mar 09, 2009 78.52 82.37 78.52 80.08 638,818 +2.04(+2.61%)
Mar 06, 2009 79.39 80.72 75.59 78.04 0 -0.63(-0.80%)
Mar 05, 2009 80.59 81.74 78.20 78.67 581,744 -5.40(-6.42%)
Mar 04, 2009 82.99 85.47 82.15 84.07 1,187,422 +7.44(+9.71%)
Mar 02, 2009 82.40 82.59 76.28 76.63 1,175,768 -9.30(-10.82%)
Feb 27, 2009 86.89 88.33 85.16 85.93 0 -1.06(-1.22%)
Feb 26, 2009 88.69 90.52 86.82 86.99 811,678 -0.82(-0.93%)
Feb 25, 2009 87.30 88.75 85.55 87.81 727,085 -2.39(-2.65%)
Feb 24, 2009 86.16 90.60 86.15 90.20 694,903 +4.29(+4.99%)
Feb 23, 2009 90.25 90.25 85.27 85.91 769,537 +0.12(+0.14%)
Feb 20, 2009 86.26 87.38 84.28 85.79 603,206 -3.40(-3.81%)
Feb 19, 2009 90.94 91.23 88.35 89.19 751,290 +1.19(+1.35%)
Feb 18, 2009 88.99 89.34 86.50 88.00 762,721 +3.29(+3.88%)
Feb 17, 2009 88.41 88.78 84.67 84.71 938,194 -9.19(-9.79%)
Feb 13, 2009 94.01 95.73 92.99 93.90 567,052 +0.71(+0.76%)
Feb 12, 2009 91.53 93.19 89.77 93.19 528,382 -0.93(-0.99%)
Feb 11, 2009 94.66 96.45 92.46 94.12 679,963 +1.12(+1.20%)
Feb 10, 2009 97.22 99.38 92.12 93.00 1,004,532 -3.16(-3.29%)
Feb 09, 2009 95.23 97.72 94.90 96.16 563,234 +0.62(+0.65%)
Feb 06, 2009 92.68 96.12 92.05 95.54 563,258 +3.72(+4.05%)
Feb 05, 2009 87.75 92.69 87.45 91.82 661,566 +4.07(+4.64%)
Feb 04, 2009 87.18 89.53 87.06 87.75 652,695 +1.09(+1.26%)
Feb 03, 2009 85.54 87.51 84.01 86.66 643,553 +0.59(+0.69%)
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.