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 (%)
Mar 30, 2007 54.14 54.14 53.50 53.61 488,922 -0.78(-1.44%)
Mar 29, 2007 53.54 54.51 53.20 54.39 814,381 +2.69(+5.21%)
Mar 28, 2007 51.82 52.27 51.58 51.70 476,499 +0.38(+0.74%)
Mar 27, 2007 51.39 51.63 51.26 51.32 565,424 -0.19(-0.37%)
Mar 26, 2007 51.15 51.73 51.02 51.51 413,402 +0.37(+0.73%)
Mar 23, 2007 50.98 51.18 50.79 51.14 488,759 +0.18(+0.35%)
Mar 22, 2007 51.04 51.22 50.58 50.96 490,394 +0.15(+0.29%)
Mar 21, 2007 50.15 51.00 49.59 50.81 512,625 +0.66(+1.32%)
Mar 20, 2007 49.86 50.21 49.53 50.15 243,889 +0.08(+0.16%)
Mar 19, 2007 49.55 50.38 49.48 50.07 273,149 +1.05(+2.15%)
Mar 16, 2007 49.26 49.67 49.01 49.02 183,897 -0.70(-1.40%)
Mar 15, 2007 49.58 50.07 49.42 49.72 390,680 +0.14(+0.28%)
Mar 14, 2007 48.94 49.58 48.45 49.58 477,316 +0.98(+2.03%)
Mar 13, 2007 49.70 50.01 48.59 48.59 572,453 -1.11(-2.24%)
Mar 12, 2007 49.46 49.85 49.43 49.70 340,006 +0.18(+0.36%)
Mar 09, 2007 49.74 50.04 49.28 49.53 276,255 -0.64(-1.27%)
Mar 08, 2007 50.38 50.62 50.07 50.16 353,737 +0.54(+1.10%)
Mar 07, 2007 49.30 50.13 49.30 49.62 441,354 -0.10(-0.20%)
Mar 06, 2007 50.04 50.65 48.93 49.72 416,998 +1.84(+3.83%)
Mar 05, 2007 47.78 48.76 47.78 47.88 628,194 -0.83(-1.71%)
Mar 02, 2007 49.55 49.55 48.71 48.71 402,777 +0.06(+0.11%)
Mar 01, 2007 48.55 48.83 47.75 48.66 741,802 -0.63(-1.28%)
Feb 28, 2007 48.99 49.62 48.48 49.29 1,217,158 +1.33(+2.77%)
Feb 27, 2007 50.23 50.16 47.69 47.96 1,291,698 -2.70(-5.33%)
Feb 26, 2007 50.53 50.89 50.47 50.66 457,537 -0.02(-0.05%)
Feb 23, 2007 50.99 51.10 50.49 50.68 309,275 -0.42(-0.81%)
Feb 22, 2007 51.08 51.20 50.76 51.10 391,171 -0.07(-0.14%)
Feb 21, 2007 51.08 51.25 50.48 51.17 327,092 +0.17(+0.34%)
Feb 20, 2007 51.20 51.20 50.74 51.00 231,139 -0.55(-1.07%)
Feb 16, 2007 51.14 51.61 50.65 51.55 658,599 +0.42(+0.83%)
Feb 15, 2007 51.00 51.28 50.77 51.13 463,422 -0.43(-0.84%)
Feb 14, 2007 51.17 51.86 51.10 51.56 725,212 +0.45(+0.89%)
Feb 13, 2007 50.42 51.20 50.42 51.11 225,730 +0.73(+1.44%)
Feb 12, 2007 50.73 50.79 50.19 50.38 402,669 -0.37(-0.72%)
Feb 09, 2007 51.45 51.49 50.73 50.75 744,908 -1.14(-2.20%)
Feb 08, 2007 51.45 51.99 51.11 51.90 614,954 +0.30(+0.58%)
Feb 07, 2007 52.00 52.15 51.54 51.60 581,443 -0.29(-0.57%)
Feb 06, 2007 52.02 52.08 51.61 51.89 463,585 +0.02(+0.05%)
Feb 05, 2007 52.12 52.61 51.85 51.86 471,268 -0.10(-0.19%)
Feb 02, 2007 52.00 52.08 51.60 51.96 794,275 -0.20(-0.39%)
Feb 01, 2007 52.59 52.79 52.04 52.16 496,605 -0.31(-0.58%)
Jan 31, 2007 52.00 52.76 51.08 52.47 1,111,723 -0.69(-1.29%)
Jan 30, 2007 52.04 53.37 52.04 53.16 690,148 +1.12(+2.15%)
Jan 29, 2007 52.70 53.16 52.04 52.04 587,165 -0.82(-1.55%)
Jan 26, 2007 52.64 53.02 52.39 52.86 329,381 +0.52(+0.99%)
Jan 25, 2007 52.95 52.95 52.18 52.34 558,068 -1.17(-2.19%)
Jan 24, 2007 53.16 53.51 52.44 53.51 421,412 +0.12(+0.22%)
Jan 23, 2007 52.43 53.51 52.25 53.39 666,609 +1.12(+2.14%)
Jan 22, 2007 52.86 52.94 52.00 52.27 668,407 -1.13(-2.12%)
Jan 19, 2007 52.46 53.53 52.40 53.41 431,383 +1.66(+3.20%)
Jan 18, 2007 52.12 52.80 51.51 51.75 705,186 -1.21(-2.29%)
Jan 17, 2007 52.30 53.12 52.00 52.96 538,125 +0.35(+0.66%)
Jan 16, 2007 53.34 53.37 52.24 52.61 578,992 -0.76(-1.42%)
Jan 12, 2007 52.61 53.47 52.30 53.37 694,888 +1.58(+3.05%)
Jan 11, 2007 51.82 53.16 51.77 51.79 781,361 +0.02(+0.04%)
Jan 10, 2007 52.55 52.60 51.55 51.77 1,094,396 -0.77(-1.47%)
Jan 09, 2007 54.12 54.14 52.46 52.54 859,987 -1.58(-2.92%)
Jan 08, 2007 54.22 54.65 53.48 54.12 599,261 +0.04(+0.08%)
Jan 05, 2007 55.21 55.63 53.86 54.08 782,832 -1.94(-3.46%)
Jan 04, 2007 56.89 56.89 55.58 56.02 933,546 -1.65(-2.86%)
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.