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 29, 2006 83.25 83.78 82.52 83.29 99,500 +0.58(+0.70%)
Sep 28, 2006 82.36 83.31 82.27 82.71 219,500 +0.05(+0.06%)
Sep 27, 2006 82.40 83.15 81.68 82.66 307,200 +0.20(+0.24%)
Sep 26, 2006 81.30 82.60 80.81 82.46 280,800 -0.14(-0.17%)
Sep 25, 2006 81.71 82.79 80.87 82.60 287,700 +0.64(+0.78%)
Sep 22, 2006 82.75 82.76 81.51 81.96 236,300 -0.09(-0.11%)
Sep 21, 2006 82.25 82.77 81.75 82.05 179,900 -0.37(-0.45%)
Sep 20, 2006 82.85 83.34 82.19 82.42 395,500 +0.27(+0.33%)
Sep 19, 2006 83.90 83.95 81.65 82.15 280,100 -1.16(-1.39%)
Sep 18, 2006 82.50 83.63 82.12 83.31 266,800 +1.55(+1.90%)
Sep 15, 2006 81.49 81.77 81.08 81.76 236,400 +1.27(+1.58%)
Sep 14, 2006 81.50 81.77 80.21 80.49 273,300 -0.91(-1.12%)
Sep 13, 2006 80.00 81.70 79.96 81.40 422,200 +1.60(+2.01%)
Sep 12, 2006 80.10 81.23 79.68 79.80 385,300 +0.24(+0.30%)
Sep 11, 2006 79.89 80.60 79.15 79.56 637,100 -3.10(-3.75%)
Sep 08, 2006 83.57 83.99 82.50 82.66 303,200 -0.19(-0.23%)
Sep 07, 2006 82.78 83.19 81.86 82.85 544,300 -1.31(-1.56%)
Sep 06, 2006 85.40 85.40 83.95 84.16 436,300 -2.53(-2.92%)
Sep 05, 2006 86.74 86.98 86.10 86.69 277,300 -0.93(-1.06%)
Sep 01, 2006 87.00 88.25 86.96 87.62 166,600 +0.45(+0.52%)
Aug 31, 2006 87.00 87.46 86.25 87.17 277,600 +1.03(+1.20%)
Aug 30, 2006 86.98 86.98 85.22 86.14 479,600 -0.13(-0.15%)
Aug 29, 2006 87.00 87.00 85.69 86.27 312,100 -0.13(-0.15%)
Aug 28, 2006 87.30 87.30 86.10 86.40 159,600 -1.27(-1.45%)
Aug 25, 2006 87.35 88.29 87.35 87.67 217,800 +0.57(+0.65%)
Aug 24, 2006 86.55 87.46 86.51 87.10 211,300 +0.54(+0.62%)
Aug 23, 2006 88.00 88.39 86.50 86.56 219,900 -2.16(-2.43%)
Aug 22, 2006 88.00 88.74 87.88 88.72 236,900 +1.75(+2.01%)
Aug 21, 2006 86.40 87.22 86.18 86.97 387,300 -1.13(-1.28%)
Aug 18, 2006 87.00 88.33 86.69 88.10 239,400 -0.23(-0.26%)
Aug 17, 2006 89.25 89.38 87.75 88.33 402,700 -3.45(-3.76%)
Aug 16, 2006 92.13 92.42 91.38 91.78 253,400 +0.36(+0.39%)
Aug 15, 2006 91.39 91.59 90.60 91.42 318,700 +0.09(+0.10%)
Aug 14, 2006 91.60 91.60 90.59 91.33 440,900 +1.33(+1.48%)
Aug 11, 2006 90.10 90.37 89.55 90.00 177,800 +0.40(+0.45%)
Aug 10, 2006 89.75 89.99 89.11 89.60 261,200 +0.98(+1.11%)
Aug 09, 2006 88.75 89.65 88.26 88.62 318,500 +1.74(+2.00%)
Aug 08, 2006 87.24 87.62 86.80 86.88 233,800 +0.70(+0.81%)
Aug 07, 2006 86.28 86.43 85.60 86.18 320,700 +0.17(+0.20%)
Aug 04, 2006 86.00 86.20 85.31 86.01 228,400 -0.24(-0.28%)
Aug 03, 2006 86.34 86.62 85.77 86.25 123,900 -0.09(-0.10%)
Aug 02, 2006 86.15 87.08 85.91 86.34 177,600 +0.94(+1.10%)
Aug 01, 2006 85.35 85.60 84.55 85.40 139,000 -0.46(-0.54%)
Jul 31, 2006 85.50 86.18 85.08 85.86 146,500 -0.35(-0.41%)
Jul 28, 2006 85.15 86.41 85.02 86.21 156,700 +0.76(+0.89%)
Jul 27, 2006 85.50 86.00 84.85 85.45 190,700 +0.84(+0.99%)
Jul 26, 2006 84.30 85.20 83.26 84.61 306,700 +0.01(+0.01%)
Jul 25, 2006 84.05 84.95 83.74 84.60 164,900 +0.25(+0.30%)
Jul 24, 2006 82.16 84.59 82.16 84.35 208,200 +2.19(+2.67%)
Jul 21, 2006 83.59 83.59 81.65 82.16 280,800 +1.56(+1.94%)
Jul 20, 2006 82.66 82.66 80.60 80.60 159,800 -1.93(-2.34%)
Jul 19, 2006 80.50 82.54 80.13 82.53 350,900 +2.49(+3.11%)
Jul 18, 2006 80.45 81.00 79.50 80.04 147,600 +0.59(+0.74%)
Jul 17, 2006 81.60 81.60 79.25 79.45 215,300 -2.15(-2.63%)
Jul 14, 2006 81.02 82.00 80.60 81.60 205,600 +1.15(+1.43%)
Jul 13, 2006 81.10 81.37 80.26 80.45 242,400 -1.40(-1.71%)
Jul 12, 2006 82.18 83.44 81.85 81.85 192,700 -0.94(-1.14%)
Jul 11, 2006 82.32 82.80 81.66 82.79 178,400 +0.59(+0.72%)
Jul 10, 2006 82.00 83.50 81.55 82.20 176,300 +1.95(+2.43%)
Jul 07, 2006 82.09 82.43 80.14 80.25 123,000 -1.75(-2.13%)
Jul 06, 2006 81.75 82.70 81.53 82.00 187,900 +1.47(+1.83%)
Jul 05, 2006 81.40 81.41 79.59 80.53 211,800 -1.12(-1.37%)
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.