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 (%)
Jan 30, 2009 87.73 89.12 85.59 86.04 0 -0.41(-0.47%)
Jan 29, 2009 88.14 88.25 85.88 86.45 266,108 -3.79(-4.20%)
Jan 28, 2009 89.11 90.69 87.60 90.24 477,959 +2.98(+3.42%)
Jan 27, 2009 86.78 88.17 86.50 87.26 354,274 -0.55(-0.63%)
Jan 26, 2009 85.55 89.59 85.55 87.81 445,877 +1.99(+2.32%)
Jan 23, 2009 81.51 86.61 81.04 85.82 450,872 +2.49(+2.99%)
Jan 22, 2009 84.05 85.29 81.15 83.33 621,668 -3.46(-3.99%)
Jan 21, 2009 83.49 87.00 81.24 86.79 741,295 +6.02(+7.45%)
Jan 20, 2009 85.04 85.50 80.65 80.77 705,163 -6.71(-7.67%)
Jan 16, 2009 87.02 88.99 84.47 87.48 540,600 +0.12(+0.14%)
Jan 15, 2009 86.42 88.70 82.84 87.36 645,902 +0.69(+0.80%)
Jan 14, 2009 89.04 89.04 85.20 86.67 575,570 -3.73(-4.13%)
Jan 13, 2009 88.67 91.59 88.64 90.40 516,798 +1.37(+1.54%)
Jan 12, 2009 92.00 92.00 88.53 89.03 490,819 -5.37(-5.69%)
Jan 09, 2009 96.91 97.00 94.01 94.40 521,675 -2.51(-2.59%)
Jan 08, 2009 95.83 97.43 94.05 96.91 513,164 -1.57(-1.59%)
Jan 07, 2009 101.55 102.06 97.75 98.48 582,829 -7.45(-7.03%)
Jan 06, 2009 106.53 108.90 105.54 105.93 630,605 +0.12(+0.11%)
Jan 05, 2009 105.26 107.05 104.19 105.81 892,323 +4.52(+4.46%)
Jan 02, 2009 98.27 101.79 97.80 101.29 0 +6.05(+6.35%)
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.