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 (%)
Jun 30, 2008 172.49 174.93 171.67 173.54 379,504 +6.92(+4.15%)
Jun 27, 2008 169.95 169.95 166.53 166.62 328,045 -1.07(-0.64%)
Jun 26, 2008 168.36 171.37 167.15 167.69 440,275 -3.31(-1.94%)
Jun 25, 2008 171.43 173.00 169.40 171.00 771,533 +3.71(+2.22%)
Jun 24, 2008 166.48 168.98 164.00 167.29 479,376 +0.96(+0.58%)
Jun 23, 2008 163.00 166.60 163.00 166.33 416,129 +7.58(+4.77%)
Jun 20, 2008 163.08 164.34 158.25 158.75 487,056 -4.45(-2.73%)
Jun 19, 2008 164.65 168.94 162.60 163.20 734,268 -5.26(-3.12%)
Jun 18, 2008 170.99 170.99 166.00 168.46 398,833 -1.33(-0.78%)
Jun 17, 2008 171.09 173.23 169.39 169.79 486,158 +2.71(+1.62%)
Jun 16, 2008 166.91 169.48 166.77 167.08 322,754 -0.62(-0.37%)
Jun 13, 2008 166.28 168.18 164.84 167.70 357,227 -1.91(-1.13%)
Jun 12, 2008 169.75 171.75 168.42 169.61 458,132 +1.09(+0.65%)
Jun 11, 2008 168.02 169.74 166.25 168.52 507,208 +1.56(+0.93%)
Jun 10, 2008 168.49 171.53 165.97 166.96 782,142 -5.25(-3.05%)
Jun 09, 2008 170.22 173.77 170.03 172.21 608,004 +0.93(+0.54%)
Jun 06, 2008 173.44 176.32 170.99 171.28 777,817 -2.83(-1.63%)
Jun 05, 2008 167.01 174.24 166.87 174.11 683,335 +6.37(+3.80%)
Jun 04, 2008 170.95 171.09 167.37 167.74 521,709 -6.89(-3.95%)
Jun 03, 2008 175.70 178.69 173.74 174.63 565,364 -3.18(-1.79%)
Jun 02, 2008 179.05 180.10 176.13 177.81 513,364 +0.52(+0.29%)
May 30, 2008 176.51 179.96 175.54 177.29 338,253 +1.14(+0.65%)
May 29, 2008 176.00 179.16 174.68 176.15 701,807 -7.80(-4.24%)
May 28, 2008 181.60 184.79 177.81 183.95 783,805 -4.35(-2.31%)
May 27, 2008 190.30 191.49 186.26 188.30 584,337 +2.95(+1.59%)
May 26, 2008 189.12 190.10 184.62 185.35 0 +0.00(+0.00%)
May 23, 2008 189.12 190.10 184.62 185.35 573,640 -12.84(-6.48%)
May 22, 2008 202.00 202.61 197.82 198.19 491,265 -4.81(-2.37%)
May 21, 2008 202.21 206.79 201.66 203.00 947,353 +10.69(+5.56%)
May 20, 2008 194.00 194.58 191.80 192.31 639,991 -3.71(-1.89%)
May 19, 2008 195.51 198.58 195.36 196.02 402,661 +3.94(+2.05%)
May 16, 2008 192.93 193.41 190.30 192.08 443,322 -1.62(-0.84%)
May 15, 2008 191.99 194.17 189.83 193.70 546,049 +5.89(+3.14%)
May 14, 2008 187.83 190.59 186.91 187.81 471,594 +3.06(+1.66%)
May 13, 2008 182.54 185.16 182.05 184.75 313,100 +4.39(+2.43%)
May 12, 2008 181.49 181.50 177.39 180.36 310,354 -0.62(-0.34%)
May 09, 2008 181.39 181.43 179.00 180.98 130,120 +0.31(+0.17%)
May 08, 2008 178.51 181.70 178.51 180.67 471,611 +5.07(+2.89%)
May 07, 2008 179.99 180.04 175.41 175.60 797,973 -7.87(-4.29%)
May 06, 2008 179.62 184.42 177.00 183.47 513,013 +8.22(+4.69%)
May 05, 2008 175.88 177.45 174.83 175.25 396,309 -0.75(-0.43%)
May 02, 2008 173.00 176.49 172.33 176.00 642,145 -3.94(-2.19%)
May 01, 2008 177.09 179.99 174.19 179.94 626,434 +2.39(+1.35%)
Apr 30, 2008 178.04 179.46 176.59 177.55 440,076 -2.40(-1.33%)
Apr 29, 2008 180.01 181.87 178.58 179.95 437,796 +0.47(+0.26%)
Apr 28, 2008 179.95 182.93 178.71 179.48 453,820 +6.25(+3.61%)
Apr 25, 2008 171.50 173.97 170.36 173.23 438,731 -0.56(-0.32%)
Apr 24, 2008 176.98 177.14 170.21 173.79 588,436 -10.57(-5.73%)
Apr 23, 2008 181.45 184.41 180.00 184.36 498,482 +5.98(+3.35%)
Apr 22, 2008 180.95 181.48 175.91 178.38 329,619 -1.13(-0.63%)
Apr 21, 2008 178.00 180.79 175.54 179.51 477,255 +1.19(+0.67%)
Apr 18, 2008 174.82 178.50 173.23 178.32 648,149 +7.96(+4.67%)
Apr 17, 2008 170.20 172.00 168.02 170.36 437,961 -1.64(-0.95%)
Apr 16, 2008 165.11 172.12 165.11 172.00 552,342 +9.50(+5.85%)
Apr 15, 2008 161.50 163.79 161.03 162.50 480,038 +5.42(+3.45%)
Apr 14, 2008 155.64 158.00 155.54 157.08 336,968 -1.69(-1.06%)
Apr 11, 2008 162.25 162.99 158.15 158.77 414,080 -0.51(-0.32%)
Apr 10, 2008 156.16 160.19 155.71 159.28 483,196 +6.50(+4.25%)
Apr 09, 2008 154.93 156.99 152.42 152.78 515,758 -6.17(-3.88%)
Apr 08, 2008 158.10 160.60 158.09 158.95 211,269 -1.58(-0.98%)
Apr 07, 2008 160.31 162.50 159.50 160.53 417,191 +1.70(+1.07%)
Apr 04, 2008 157.75 160.09 156.20 158.83 415,584 +1.30(+0.83%)
Apr 03, 2008 154.10 158.50 154.10 157.53 387,153 +4.42(+2.89%)
Apr 02, 2008 154.00 155.20 150.03 153.11 514,880 -2.28(-1.47%)
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.