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 (%)
May 31, 2013 176.36 177.09 173.81 173.84 97,747 -2.86(-1.62%)
May 30, 2013 176.64 177.88 176.00 176.70 110,859 +0.42(+0.24%)
May 29, 2013 175.78 177.12 174.62 176.28 112,715 -2.45(-1.37%)
May 28, 2013 177.93 179.38 176.50 178.73 140,389 -0.29(-0.16%)
May 24, 2013 179.73 179.92 177.47 179.02 162,445 -3.69(-2.02%)
May 23, 2013 180.84 183.97 180.22 182.71 222,179 -1.81(-0.98%)
May 22, 2013 186.84 189.75 184.17 184.52 162,871 -3.23(-1.72%)
May 21, 2013 188.24 189.39 185.00 187.75 245,756 -0.49(-0.26%)
May 20, 2013 185.87 188.30 185.67 188.24 81,497 +2.57(+1.38%)
May 17, 2013 183.44 186.77 183.44 185.67 82,092 +3.06(+1.68%)
May 16, 2013 183.50 185.28 182.00 182.61 515,442 -2.76(-1.49%)
May 15, 2013 185.90 186.29 184.81 185.37 290,948 -0.04(-0.02%)
May 13, 2013 186.23 186.40 185.01 185.41 222,783 -3.73(-1.97%)
May 10, 2013 188.98 189.99 186.95 189.14 287,319 -0.85(-0.45%)
May 09, 2013 190.23 191.07 189.15 189.99 95,992 -2.61(-1.36%)
May 08, 2013 190.09 192.60 190.09 192.60 72,641 +2.71(+1.43%)
May 07, 2013 188.62 190.42 188.21 189.89 57,437 +3.02(+1.62%)
May 06, 2013 185.17 187.09 185.17 186.87 59,307 +0.77(+0.41%)
May 03, 2013 185.41 187.45 184.65 186.10 85,938 +1.45(+0.79%)
May 02, 2013 182.45 184.88 181.60 184.65 66,472 +0.99(+0.54%)
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.