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 (%)
Jul 30, 2010 168.42 168.95 166.20 168.42 161,399 -0.46(-0.27%)
Jul 29, 2010 170.95 173.45 166.65 168.88 192,493 +1.14(+0.68%)
Jul 28, 2010 168.88 169.55 166.70 167.74 154,035 -1.16(-0.69%)
Jul 27, 2010 170.55 170.55 167.02 168.90 161,399 -0.45(-0.27%)
Jul 26, 2010 167.34 169.66 166.14 169.35 227,937 +1.21(+0.72%)
Jul 23, 2010 167.49 168.50 165.05 168.14 199,811 +0.93(+0.56%)
Jul 22, 2010 166.50 167.91 166.06 167.21 414,864 +3.85(+2.36%)
Jul 21, 2010 164.27 165.60 161.85 163.36 294,837 -0.25(-0.15%)
Jul 20, 2010 159.94 164.11 159.46 163.61 222,520 +3.52(+2.20%)
Jul 19, 2010 159.34 160.69 157.09 160.09 274,695 +4.28(+2.75%)
Jul 16, 2010 155.81 158.50 155.34 155.81 381,049 -4.84(-3.01%)
Jul 15, 2010 160.23 161.27 158.01 160.65 359,383 -3.16(-1.93%)
Jul 14, 2010 163.96 165.94 163.20 163.81 359,885 -5.39(-3.19%)
Jul 13, 2010 169.04 169.48 167.80 169.20 288,991 -0.45(-0.27%)
Jul 12, 2010 168.67 169.79 165.94 169.65 208,783 +0.29(+0.17%)
Jul 09, 2010 169.36 169.71 167.88 169.36 237,777 +1.36(+0.81%)
Jul 08, 2010 166.39 168.25 164.63 168.00 301,939 +0.04(+0.02%)
Jul 07, 2010 163.96 168.85 163.60 167.96 460,825 -0.16(-0.10%)
Jul 06, 2010 170.99 171.23 166.60 168.12 250,836 +1.62(+0.97%)
Jul 02, 2010 166.50 170.03 165.22 166.50 263,502 -2.59(-1.53%)
Jul 01, 2010 169.98 171.19 166.49 169.09 333,178 -1.08(-0.63%)
Jun 30, 2010 171.12 173.57 169.91 170.17 292,051 +1.37(+0.81%)
Jun 29, 2010 171.78 172.00 168.50 168.80 479,198 -6.44(-3.67%)
Jun 25, 2010 175.24 176.30 172.39 175.24 359,436 +3.32(+1.93%)
Jun 24, 2010 175.29 175.29 170.72 171.92 228,224 -4.27(-2.42%)
Jun 23, 2010 176.73 177.31 174.19 176.19 282,639 +1.80(+1.03%)
Jun 22, 2010 176.86 178.87 173.49 174.39 276,587 -2.50(-1.41%)
Jun 21, 2010 178.26 180.96 175.54 176.89 359,156 +2.15(+1.23%)
Jun 18, 2010 174.74 174.94 173.33 174.74 219,101 +0.90(+0.52%)
Jun 17, 2010 174.24 175.43 172.00 173.84 315,566 -0.82(-0.47%)
Jun 16, 2010 174.56 176.98 174.04 174.66 422,103 -1.41(-0.80%)
Jun 15, 2010 168.48 176.57 168.28 176.07 780,750 +10.07(+6.07%)
Jun 14, 2010 168.27 169.99 165.83 166.00 295,043 -1.38(-0.82%)
Jun 11, 2010 165.24 167.75 164.52 167.38 302,135 -0.47(-0.28%)
Jun 10, 2010 164.74 168.23 163.41 167.85 563,821 +7.87(+4.92%)
Jun 09, 2010 159.22 163.76 159.21 159.98 469,733 +2.37(+1.50%)
Jun 08, 2010 154.42 157.75 152.59 157.61 261,681 +5.22(+3.43%)
Jun 07, 2010 155.63 156.39 152.29 152.39 346,094 -1.29(-0.84%)
Jun 04, 2010 153.68 157.97 152.81 153.68 387,218 -6.68(-4.17%)
Jun 03, 2010 160.22 160.74 156.90 160.36 279,881 -0.02(-0.01%)
Jun 02, 2010 156.15 160.41 154.29 160.38 379,514 +6.93(+4.52%)
Jun 01, 2010 156.07 158.97 153.21 153.45 326,182 -3.09(-1.97%)
May 28, 2010 156.54 159.89 154.92 156.54 280,120 -4.09(-2.55%)
May 27, 2010 156.00 160.75 155.11 160.63 410,734 +9.98(+6.62%)
May 26, 2010 149.74 155.51 149.74 150.65 697,794 -3.00(-1.95%)
May 25, 2010 148.32 154.04 148.16 153.65 543,843 -3.18(-2.03%)
May 24, 2010 159.00 159.79 156.81 156.83 372,490 -0.55(-0.35%)
May 21, 2010 149.11 157.93 147.56 157.38 571,946 +5.56(+3.66%)
May 20, 2010 151.83 154.97 151.25 151.82 15,286 -5.96(-3.78%)
May 19, 2010 156.39 159.04 153.79 157.78 290,058 -1.77(-1.11%)
May 18, 2010 163.16 164.97 158.02 159.55 258,725 -1.43(-0.89%)
May 17, 2010 162.72 164.50 157.91 160.98 410,285 -1.85(-1.14%)
May 14, 2010 162.83 164.33 159.93 162.83 245,158 -3.32(-2.00%)
May 13, 2010 168.03 168.98 166.15 166.15 245,624 -3.85(-2.26%)
May 12, 2010 169.60 170.79 169.00 170.00 195,368 +0.43(+0.25%)
May 11, 2010 171.88 172.24 169.11 169.57 382,323 +1.09(+0.65%)
May 10, 2010 166.92 168.88 166.40 168.48 372,078 +9.42(+5.92%)
May 07, 2010 161.31 161.88 153.91 159.06 424,615 -0.74(-0.46%)
May 06, 2010 165.65 167.25 150.97 159.80 100 -6.90(-4.14%)
May 05, 2010 168.59 170.64 166.03 166.70 478,818 -4.58(-2.67%)
May 04, 2010 176.07 176.39 170.41 171.28 476,831 -7.50(-4.20%)
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.