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 (%)
Nov 30, 2007 186.40 187.76 182.35 184.57 491,760 -1.19(-0.64%)
Nov 29, 2007 185.00 187.24 184.15 185.76 453,611 +0.69(+0.37%)
Nov 28, 2007 180.10 186.91 178.58 185.07 624,874 +8.01(+4.52%)
Nov 27, 2007 175.12 177.73 172.15 177.06 842,652 +6.21(+3.63%)
Nov 26, 2007 177.25 179.34 170.69 170.85 552,464 -2.85(-1.64%)
Nov 23, 2007 169.10 175.50 169.10 173.70 376,108 +14.70(+9.25%)
Nov 21, 2007 164.20 164.20 159.00 159.00 496,555 -11.26(-6.61%)
Nov 20, 2007 163.50 172.19 163.50 170.26 742,368 +15.01(+9.67%)
Nov 19, 2007 161.00 161.00 154.01 155.25 469,902 -8.01(-4.91%)
Nov 16, 2007 161.40 164.49 157.71 163.26 748,220 -3.19(-1.92%)
Nov 15, 2007 170.00 170.20 164.64 166.45 402,415 -5.75(-3.34%)
Nov 14, 2007 180.00 180.00 171.11 172.20 498,183 -0.33(-0.19%)
Nov 13, 2007 162.80 173.71 162.80 172.53 587,622 +11.33(+7.03%)
Nov 12, 2007 170.99 170.99 160.29 161.20 758,310 -14.80(-8.41%)
Nov 09, 2007 172.00 181.49 172.00 176.00 539,494 -2.65(-1.48%)
Nov 08, 2007 180.00 185.40 172.11 178.65 1,121,879 -6.85(-3.69%)
Nov 07, 2007 185.00 191.49 184.60 185.50 545,437 -4.53(-2.38%)
Nov 06, 2007 187.25 192.80 185.01 190.03 655,226 +1.23(+0.65%)
Nov 05, 2007 190.00 194.27 185.00 188.80 984,441 -18.20(-8.79%)
Nov 02, 2007 208.50 209.00 202.20 207.00 481,300 +5.00(+2.48%)
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.