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 (%)
Sep 30, 2008 111.00 115.32 111.00 114.51 455,520 +7.15(+6.66%)
Sep 29, 2008 118.00 118.98 103.74 107.36 725,250 -17.95(-14.32%)
Sep 26, 2008 123.01 126.08 121.05 125.31 0 -4.93(-3.79%)
Sep 25, 2008 125.80 130.97 125.00 130.24 518,882 +2.80(+2.20%)
Sep 24, 2008 123.63 128.50 123.56 127.44 855,171 +7.04(+5.85%)
Sep 23, 2008 125.00 128.70 120.22 120.40 724,072 -6.62(-5.21%)
Sep 22, 2008 129.00 133.70 126.66 127.02 1,041,903 -2.07(-1.60%)
Sep 19, 2008 127.99 130.00 121.15 129.09 0 +17.39(+15.57%)
Sep 18, 2008 107.66 112.30 103.30 111.70 871,403 +6.79(+6.47%)
Sep 17, 2008 107.11 110.51 101.33 104.91 1,353,401 -11.16(-9.61%)
Sep 16, 2008 108.97 116.56 106.75 116.07 919,782 +2.60(+2.29%)
Sep 15, 2008 116.65 117.98 112.85 113.47 975,108 -9.67(-7.85%)
Sep 12, 2008 119.31 123.14 118.02 123.14 885,379 +2.34(+1.94%)
Sep 11, 2008 120.80 122.00 116.05 120.80 912,460 -4.45(-3.55%)
Sep 10, 2008 125.40 127.31 120.58 125.25 965,450 +2.52(+2.05%)
Sep 09, 2008 131.00 131.00 122.13 122.73 1,062,720 -10.41(-7.82%)
Sep 08, 2008 138.17 138.17 129.64 133.14 801,103 -2.00(-1.48%)
Sep 05, 2008 132.99 135.24 129.94 135.14 0 +3.51(+2.67%)
Sep 04, 2008 135.10 136.27 130.23 131.63 521,723 -4.68(-3.43%)
Sep 03, 2008 136.64 138.89 135.08 136.31 681,536 -6.93(-4.84%)
Sep 02, 2008 144.53 146.92 143.00 143.24 677,578 -12.52(-8.04%)
Aug 29, 2008 155.24 157.99 155.24 155.76 0 +1.18(+0.76%)
Aug 28, 2008 155.10 157.07 152.00 154.58 530,862 -2.38(-1.52%)
Aug 27, 2008 149.81 157.74 149.81 156.96 1,203,235 +11.25(+7.72%)
Aug 26, 2008 141.64 146.39 141.64 145.71 491,548 +4.32(+3.06%)
Aug 25, 2008 142.99 144.12 141.12 141.39 330,889 +0.34(+0.24%)
Aug 22, 2008 143.04 143.43 139.85 141.05 418,830 -2.86(-1.99%)
Aug 21, 2008 141.79 145.21 140.01 143.91 623,492 +1.86(+1.31%)
Aug 20, 2008 135.74 142.26 135.61 142.05 1,302,832 +9.97(+7.55%)
Aug 19, 2008 130.75 133.24 128.60 132.08 630,720 -1.29(-0.97%)
Aug 18, 2008 134.70 136.64 132.99 133.37 430,376 -1.02(-0.76%)
Aug 15, 2008 137.50 137.99 133.54 134.39 0 -7.19(-5.08%)
Aug 14, 2008 143.39 143.39 139.97 141.58 1,157,154 +2.99(+2.16%)
Aug 13, 2008 132.59 140.21 132.00 138.59 940,267 +9.31(+7.20%)
Aug 12, 2008 128.99 130.48 128.99 129.28 450,365 -1.59(-1.21%)
Aug 11, 2008 130.76 132.00 129.47 130.87 457,862 -2.91(-2.18%)
Aug 08, 2008 135.00 135.00 132.00 133.78 524,260 -2.17(-1.60%)
Aug 07, 2008 137.60 138.76 135.68 135.95 626,667 -6.88(-4.82%)
Aug 06, 2008 137.98 143.08 137.98 142.83 436,325 +2.83(+2.02%)
Aug 05, 2008 140.78 140.78 137.77 140.00 320,794 -1.39(-0.98%)
Aug 04, 2008 147.10 147.17 140.30 141.39 550,076 -7.24(-4.87%)
Aug 01, 2008 148.85 149.86 146.77 148.63 296,513 +1.25(+0.85%)
Jul 31, 2008 150.00 150.05 146.87 147.38 324,355 -3.36(-2.23%)
Jul 30, 2008 145.28 151.63 144.62 150.74 635,734 +6.40(+4.43%)
Jul 29, 2008 144.34 145.12 141.15 144.34 506,202 -0.51(-0.35%)
Jul 28, 2008 145.72 146.93 144.37 144.85 496,409 -0.10(-0.07%)
Jul 25, 2008 144.71 147.45 144.00 144.95 530,205 -2.14(-1.45%)
Jul 24, 2008 149.51 151.00 146.35 147.09 635,653 -4.64(-3.06%)
Jul 23, 2008 152.58 154.94 150.67 151.73 510,047 -1.72(-1.12%)
Jul 22, 2008 154.36 154.50 151.33 153.45 581,882 -2.45(-1.57%)
Jul 21, 2008 154.50 156.49 153.10 155.90 484,216 +1.85(+1.20%)
Jul 18, 2008 153.96 156.89 153.78 154.05 545,123 -3.06(-1.95%)
Jul 17, 2008 157.99 161.42 154.94 157.11 704,432 -2.58(-1.62%)
Jul 16, 2008 157.85 159.77 154.38 159.69 596,911 +1.24(+0.78%)
Jul 15, 2008 162.50 164.37 158.00 158.45 620,386 -7.92(-4.76%)
Jul 14, 2008 168.71 168.71 165.30 166.37 263,200 -1.10(-0.66%)
Jul 11, 2008 167.58 169.17 164.69 167.47 515,769 -3.27(-1.92%)
Jul 10, 2008 166.00 170.96 163.30 170.74 672,013 +7.58(+4.65%)
Jul 09, 2008 168.76 169.17 163.10 163.16 410,471 -5.99(-3.54%)
Jul 08, 2008 166.03 169.49 163.08 169.15 828,194 +1.96(+1.17%)
Jul 07, 2008 172.20 172.75 165.33 167.19 550,921 -3.80(-2.22%)
Jul 04, 2008 173.15 173.37 167.18 170.99 521,302 +0.00(+0.00%)
Jul 03, 2008 173.15 173.37 167.18 170.99 521,302 -3.92(-2.24%)
Jul 02, 2008 178.65 180.76 173.95 174.91 727,071 +3.55(+2.07%)
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.