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, 2007 210.00 218.20 208.65 216.49 913,300 +6.64(+3.16%)
Oct 30, 2007 215.60 216.50 208.01 209.85 904,000 -2.72(-1.28%)
Oct 29, 2007 213.05 214.12 210.91 212.57 675,500 +14.77(+7.47%)
Oct 26, 2007 196.38 198.80 195.55 197.80 398,900 +4.89(+2.53%)
Oct 25, 2007 189.20 193.34 187.00 192.91 375,100 +3.67(+1.94%)
Oct 24, 2007 187.99 190.00 184.07 189.24 682,700 -0.97(-0.51%)
Oct 23, 2007 188.40 190.90 186.46 190.21 545,900 +9.37(+5.18%)
Oct 22, 2007 175.45 181.72 175.00 180.84 642,800 +2.34(+1.31%)
Oct 19, 2007 190.00 190.23 178.45 178.50 726,300 -14.54(-7.53%)
Oct 18, 2007 185.50 193.47 184.26 193.04 709,500 -1.70(-0.87%)
Oct 17, 2007 187.51 195.25 187.50 194.74 1,237,500 +14.36(+7.96%)
Oct 16, 2007 182.95 183.25 179.50 180.38 688,700 -7.88(-4.19%)
Oct 15, 2007 189.08 192.34 181.11 188.26 1,175,000 +10.21(+5.73%)
Oct 12, 2007 174.00 178.19 173.00 178.05 486,300 +8.76(+5.17%)
Oct 11, 2007 173.60 177.99 166.78 169.29 1,008,900 +3.02(+1.82%)
Oct 10, 2007 165.96 166.90 163.06 166.27 379,500 +3.83(+2.36%)
Oct 09, 2007 159.48 162.50 159.48 162.44 444,400 +7.57(+4.89%)
Oct 08, 2007 154.95 157.04 153.50 154.87 633,900 -9.17(-5.59%)
Oct 05, 2007 160.60 164.49 160.35 164.04 570,000 +9.88(+6.41%)
Oct 04, 2007 151.12 155.43 149.10 154.16 672,800 -2.97(-1.89%)
Oct 03, 2007 163.28 163.28 157.00 157.13 712,300 -11.39(-6.76%)
Oct 02, 2007 170.95 171.00 166.43 168.52 695,000 -2.27(-1.33%)
Oct 01, 2007 166.90 171.74 166.83 170.79 450,800 +4.36(+2.62%)
Sep 28, 2007 167.98 169.14 164.93 166.43 538,400 +3.24(+1.99%)
Sep 27, 2007 160.90 164.20 160.07 163.19 559,900 +3.51(+2.20%)
Sep 26, 2007 159.00 160.38 157.01 159.68 643,000 -0.02(-0.01%)
Sep 25, 2007 160.47 160.50 157.36 159.70 646,400 -5.30(-3.21%)
Sep 24, 2007 165.27 166.34 162.85 165.00 627,900 +10.18(+6.58%)
Sep 21, 2007 153.29 155.25 152.56 154.82 479,200 +6.38(+4.30%)
Sep 20, 2007 150.49 151.50 148.43 148.44 570,600 -5.51(-3.58%)
Sep 19, 2007 152.71 156.38 152.00 153.95 1,074,700 +9.60(+6.65%)
Sep 18, 2007 136.20 144.56 136.16 144.35 645,600 +11.39(+8.57%)
Sep 17, 2007 132.50 133.55 131.41 132.96 251,300 +0.31(+0.23%)
Sep 14, 2007 131.50 133.32 131.25 132.65 281,400 +1.53(+1.17%)
Sep 13, 2007 130.09 132.14 129.65 131.12 313,800 -0.96(-0.73%)
Sep 12, 2007 130.71 133.26 130.15 132.08 440,900 +4.68(+3.67%)
Sep 11, 2007 126.69 128.24 125.56 127.40 401,100 +3.51(+2.83%)
Sep 10, 2007 123.90 124.65 121.03 123.89 442,700 +1.76(+1.44%)
Sep 07, 2007 124.00 124.27 121.04 122.13 330,800 -0.81(-0.66%)
Sep 06, 2007 122.94 123.50 121.51 122.94 455,800 +3.22(+2.69%)
Sep 05, 2007 120.25 121.11 119.25 119.72 405,800 -2.64(-2.16%)
Sep 04, 2007 120.52 122.90 120.50 122.36 461,700 -0.54(-0.44%)
Aug 31, 2007 122.17 123.94 121.70 122.90 419,100 +5.80(+4.95%)
Aug 30, 2007 117.25 118.75 116.70 117.10 241,400 -2.34(-1.96%)
Aug 29, 2007 117.49 119.89 116.27 119.44 535,000 +5.59(+4.91%)
Aug 28, 2007 118.00 119.05 113.80 113.85 553,200 -10.38(-8.36%)
Aug 27, 2007 121.70 124.82 121.00 124.23 611,100 +6.56(+5.57%)
Aug 24, 2007 115.05 117.75 114.87 117.67 389,600 +2.67(+2.32%)
Aug 23, 2007 116.29 116.50 113.51 115.00 593,600 +4.53(+4.10%)
Aug 22, 2007 108.33 110.93 108.33 110.47 418,200 +5.58(+5.32%)
Aug 21, 2007 104.35 105.37 104.10 104.89 272,800 +0.67(+0.64%)
Aug 20, 2007 104.38 105.55 102.81 104.22 413,500 +1.64(+1.60%)
Aug 17, 2007 99.37 102.58 98.20 102.58 646,100 +5.56(+5.73%)
Aug 16, 2007 97.79 97.99 92.47 97.02 785,400 -5.45(-5.32%)
Aug 15, 2007 105.50 106.51 102.12 102.47 573,100 -5.64(-5.22%)
Aug 14, 2007 110.72 111.14 108.11 108.11 382,700 -2.34(-2.12%)
Aug 13, 2007 111.60 112.20 110.31 110.45 348,100 -0.20(-0.18%)
Aug 10, 2007 109.21 110.95 108.01 110.65 516,600 -2.03(-1.80%)
Aug 09, 2007 115.04 115.04 112.51 112.68 595,600 -5.29(-4.48%)
Aug 08, 2007 116.75 119.70 116.74 117.97 415,200 +5.12(+4.54%)
Aug 07, 2007 110.50 113.65 110.17 112.85 297,300 +0.75(+0.67%)
Aug 06, 2007 112.38 112.99 109.41 112.10 718,300 -2.25(-1.97%)
Aug 03, 2007 115.47 116.69 114.02 114.35 305,400 -2.34(-2.01%)
Aug 02, 2007 116.18 117.25 115.73 116.69 414,900 +1.92(+1.67%)
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.