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, 2011 189.60 194.83 189.30 193.32 335,100 +12.03(+6.64%)
Nov 29, 2011 181.87 184.22 180.28 181.29 146,376 -2.01(-1.10%)
Nov 28, 2011 180.00 184.70 179.63 183.30 266,311 +11.37(+6.61%)
Nov 25, 2011 172.85 175.11 171.70 171.93 52,724 -2.17(-1.25%)
Nov 23, 2011 178.01 178.55 174.00 174.10 178,350 -6.99(-3.86%)
Nov 22, 2011 181.90 182.37 177.84 181.09 348,142 +2.06(+1.15%)
Nov 21, 2011 182.84 182.84 177.14 179.03 303,394 -9.14(-4.86%)
Nov 18, 2011 191.60 191.60 187.00 188.17 145,967 +0.63(+0.34%)
Nov 17, 2011 194.58 194.90 186.61 187.54 203,965 -9.06(-4.61%)
Nov 16, 2011 195.82 198.79 195.82 196.60 222,779 -4.81(-2.39%)
Nov 15, 2011 199.18 202.94 197.28 201.41 130,935 +2.55(+1.28%)
Nov 14, 2011 200.01 200.75 196.23 198.86 142,289 -2.61(-1.30%)
Nov 11, 2011 199.06 202.61 199.06 201.47 186,628 +6.51(+3.34%)
Nov 10, 2011 195.67 196.84 192.78 194.96 129,333 +4.21(+2.21%)
Nov 09, 2011 195.45 195.60 190.00 190.75 222,838 -8.18(-4.11%)
Nov 08, 2011 195.98 199.38 193.83 198.93 180,147 +2.85(+1.45%)
Nov 07, 2011 194.66 196.10 190.58 196.08 264,455 +1.04(+0.53%)
Nov 04, 2011 193.81 195.73 191.25 195.04 230,003 +0.36(+0.18%)
Nov 03, 2011 192.60 195.54 188.25 194.68 326,419 -3.13(-1.58%)
Nov 02, 2011 192.75 198.06 191.70 197.81 396,870 +12.58(+6.79%)
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.