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 29, 2009 132.07 134.37 131.50 134.02 529,491 +7.55(+5.97%)
May 28, 2009 126.04 128.08 125.00 126.47 958,651 +1.66(+1.33%)
May 27, 2009 126.13 128.73 124.46 124.81 636,533 +1.25(+1.01%)
May 26, 2009 120.99 124.09 119.03 123.56 1,014,944 -3.22(-2.54%)
May 22, 2009 128.99 129.49 126.78 126.78 672,148 -2.13(-1.65%)
May 21, 2009 129.22 130.93 127.52 128.91 560,144 -3.56(-2.69%)
May 20, 2009 134.37 135.12 132.04 132.47 840,063 -0.75(-0.56%)
May 19, 2009 134.20 135.32 132.53 133.22 1,119,960 +3.36(+2.59%)
May 18, 2009 125.63 129.86 125.63 129.86 1,158,081 +6.09(+4.92%)
May 15, 2009 125.09 127.00 122.73 123.77 877,547 -1.30(-1.04%)
May 14, 2009 125.27 126.12 121.83 125.07 564,677 -2.24(-1.76%)
May 13, 2009 129.99 129.99 126.71 127.31 752,155 +2.35(+1.88%)
May 12, 2009 127.84 127.84 123.98 124.96 521,241 -0.01(-0.01%)
May 11, 2009 125.14 126.98 123.99 124.97 420,099 -5.43(-4.16%)
May 08, 2009 128.29 131.01 128.01 130.40 473,161 +7.66(+6.24%)
May 07, 2009 129.48 129.48 121.72 122.74 546,803 -4.72(-3.70%)
May 06, 2009 126.40 127.99 124.68 127.46 668,409 +3.46(+2.79%)
May 05, 2009 126.51 127.38 123.37 124.00 659,049 -2.56(-2.02%)
May 04, 2009 126.55 126.68 125.87 126.56 638,659 +12.01(+10.48%)
May 01, 2009 112.65 115.71 111.71 114.55 429,872 +3.20(+2.87%)
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%)
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.