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 (%)
Mar 30, 2012 204.72 205.13 203.03 204.29 110,358 +2.99(+1.49%)
Mar 29, 2012 203.06 203.06 199.15 201.30 241,671 -5.15(-2.49%)
Mar 28, 2012 211.81 211.81 204.79 206.45 239,991 -6.42(-3.02%)
Mar 27, 2012 216.13 216.13 212.15 212.87 138,966 -1.81(-0.84%)
Mar 26, 2012 214.20 215.26 213.60 214.68 113,965 +2.35(+1.11%)
Mar 23, 2012 209.22 212.40 208.78 212.33 107,559 +2.84(+1.36%)
Mar 22, 2012 211.63 211.63 207.74 209.49 152,750 -4.43(-2.07%)
Mar 21, 2012 214.00 214.85 212.41 213.92 114,591 +2.43(+1.15%)
Mar 20, 2012 212.14 213.07 210.80 211.49 173,531 -6.52(-2.99%)
Mar 19, 2012 215.59 220.09 215.28 218.01 187,005 +0.15(+0.07%)
Mar 16, 2012 217.08 218.53 215.00 217.86 204,201 +0.22(+0.10%)
Mar 15, 2012 218.01 219.14 216.87 217.64 115,825 -0.91(-0.42%)
Mar 14, 2012 221.39 223.18 217.68 218.55 114,774 -5.95(-2.65%)
Mar 13, 2012 220.85 224.92 220.00 224.50 192,382 +9.21(+4.28%)
Mar 12, 2012 216.82 216.92 214.84 215.29 103,310 -2.52(-1.16%)
Mar 09, 2012 218.43 218.91 217.00 217.81 148,336 +1.24(+0.57%)
Mar 08, 2012 216.84 217.37 214.64 216.57 102,488 +2.87(+1.34%)
Mar 07, 2012 213.35 213.94 211.91 213.70 141,882 +0.56(+0.26%)
Mar 06, 2012 216.36 216.80 211.02 213.14 247,333 -6.94(-3.15%)
Mar 05, 2012 223.59 223.72 219.14 220.08 160,738 -4.62(-2.06%)
Mar 02, 2012 225.02 225.61 223.22 224.70 144,777 -3.65(-1.60%)
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.