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 (%)
Oct 31, 2013 203.49 204.73 201.80 202.31 202,242 +1.11(+0.55%)
Oct 30, 2013 202.60 204.46 200.33 201.20 81,152 +1.74(+0.87%)
Oct 29, 2013 198.05 199.75 197.54 199.46 54,622 +2.74(+1.39%)
Oct 28, 2013 197.05 198.40 195.70 196.72 95,595 +1.22(+0.62%)
Oct 25, 2013 195.64 196.52 194.83 195.50 105,796 -0.50(-0.26%)
Oct 24, 2013 198.20 198.20 195.06 196.00 90,987 -3.39(-1.70%)
Oct 23, 2013 199.61 200.19 197.75 199.39 202,543 -7.41(-3.58%)
Oct 22, 2013 206.80 208.36 206.02 206.80 70,121 +0.31(+0.15%)
Oct 21, 2013 206.46 206.78 205.57 206.49 93,613 -2.49(-1.19%)
Oct 18, 2013 208.50 209.00 207.13 208.98 51,049 +1.39(+0.67%)
Oct 17, 2013 206.39 207.99 205.24 207.59 56,122 -0.30(-0.14%)
Oct 16, 2013 207.18 208.50 206.71 207.89 48,293 +2.97(+1.45%)
Oct 15, 2013 206.47 206.72 204.49 204.92 81,553 -3.09(-1.49%)
Oct 14, 2013 206.63 208.51 206.00 208.01 104,881 -0.41(-0.20%)
Oct 11, 2013 203.38 208.42 203.07 208.42 110,382 +4.85(+2.38%)
Oct 10, 2013 201.30 203.64 200.67 203.57 128,560 +1.84(+0.91%)
Oct 09, 2013 203.00 203.00 200.50 201.73 106,959 -1.87(-0.92%)
Oct 08, 2013 206.01 206.88 203.20 203.60 124,048 -0.50(-0.24%)
Oct 07, 2013 203.94 205.31 203.43 204.10 167,342 -2.70(-1.31%)
Oct 04, 2013 205.88 206.99 205.80 206.80 42,041 +2.78(+1.36%)
Oct 03, 2013 205.25 205.74 200.24 204.02 31,833 +0.64(+0.31%)
Oct 02, 2013 202.30 203.56 200.85 203.38 31,877 -0.17(-0.08%)
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.