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 (%)
May 30, 2008 176.51 179.96 175.54 177.29 338,253 +1.14(+0.65%)
May 29, 2008 176.00 179.16 174.68 176.15 701,807 -7.80(-4.24%)
May 28, 2008 181.60 184.79 177.81 183.95 783,805 -4.35(-2.31%)
May 27, 2008 190.30 191.49 186.26 188.30 584,337 +2.95(+1.59%)
May 26, 2008 189.12 190.10 184.62 185.35 0 +0.00(+0.00%)
May 23, 2008 189.12 190.10 184.62 185.35 573,640 -12.84(-6.48%)
May 22, 2008 202.00 202.61 197.82 198.19 491,265 -4.81(-2.37%)
May 21, 2008 202.21 206.79 201.66 203.00 947,353 +10.69(+5.56%)
May 20, 2008 194.00 194.58 191.80 192.31 639,991 -3.71(-1.89%)
May 19, 2008 195.51 198.58 195.36 196.02 402,661 +3.94(+2.05%)
May 16, 2008 192.93 193.41 190.30 192.08 443,322 -1.62(-0.84%)
May 15, 2008 191.99 194.17 189.83 193.70 546,049 +5.89(+3.14%)
May 14, 2008 187.83 190.59 186.91 187.81 471,594 +3.06(+1.66%)
May 13, 2008 182.54 185.16 182.05 184.75 313,100 +4.39(+2.43%)
May 12, 2008 181.49 181.50 177.39 180.36 310,354 -0.62(-0.34%)
May 09, 2008 181.39 181.43 179.00 180.98 130,120 +0.31(+0.17%)
May 08, 2008 178.51 181.70 178.51 180.67 471,611 +5.07(+2.89%)
May 07, 2008 179.99 180.04 175.41 175.60 797,973 -7.87(-4.29%)
May 06, 2008 179.62 184.42 177.00 183.47 513,013 +8.22(+4.69%)
May 05, 2008 175.88 177.45 174.83 175.25 396,309 -0.75(-0.43%)
May 02, 2008 173.00 176.49 172.33 176.00 642,145 -3.94(-2.19%)
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.