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 (%)
Oct 31, 2011 194.18 194.75 188.56 188.61 239,534 -7.18(-3.67%)
Oct 28, 2011 197.31 198.68 194.36 195.79 291,730 -5.38(-2.67%)
Oct 27, 2011 201.16 202.49 196.87 201.17 549,487 +13.55(+7.22%)
Oct 26, 2011 187.61 190.38 182.10 187.62 356,584 +8.32(+4.64%)
Oct 25, 2011 184.99 184.99 178.33 179.30 306,610 -3.32(-1.82%)
Oct 24, 2011 175.87 183.89 175.20 182.62 447,003 +12.67(+7.46%)
Oct 21, 2011 168.24 170.33 168.00 169.95 249,446 +3.53(+2.12%)
Oct 20, 2011 164.92 167.79 163.32 166.42 306,642 -2.83(-1.67%)
Oct 19, 2011 170.96 174.47 168.76 169.25 257,258 -4.47(-2.57%)
Oct 18, 2011 168.45 174.58 166.42 173.72 187,239 +4.44(+2.62%)
Oct 17, 2011 174.85 174.88 167.57 169.28 309,815 -8.04(-4.53%)
Oct 14, 2011 173.76 177.98 172.25 177.32 259,639 +1.32(+0.75%)
Oct 13, 2011 177.64 178.50 172.42 176.00 294,889 -4.07(-2.26%)
Oct 12, 2011 178.54 183.86 178.54 180.07 299,547 +4.68(+2.67%)
Oct 11, 2011 175.49 178.15 173.97 175.39 297,398 -0.37(-0.21%)
Oct 10, 2011 169.59 176.00 169.59 175.76 446,420 +13.67(+8.43%)
Oct 07, 2011 165.99 166.54 161.16 162.09 336,109 -2.13(-1.30%)
Oct 06, 2011 161.69 164.35 161.11 164.22 517,537 +8.40(+5.39%)
Oct 05, 2011 150.69 156.00 149.01 155.82 458,189 +5.47(+3.64%)
Oct 04, 2011 145.15 150.69 141.27 150.35 632,647 -2.71(-1.77%)
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.