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 31, 2006 47.62 47.99 47.22 47.83 396,238 -0.26(-0.53%)
Mar 30, 2006 47.58 48.11 47.57 48.08 213,975 +0.66(+1.39%)
Mar 29, 2006 46.86 47.49 46.83 47.42 328,073 +0.22(+0.47%)
Mar 28, 2006 47.40 48.14 47.14 47.20 515,567 -0.92(-1.92%)
Mar 27, 2006 49.09 49.12 47.90 48.13 757,658 -1.61(-3.23%)
Mar 24, 2006 50.09 50.24 49.52 49.74 378,911 -0.67(-1.33%)
Mar 23, 2006 50.22 51.03 49.96 50.41 280,832 +1.07(+2.17%)
Mar 22, 2006 49.00 49.67 48.94 49.34 257,293 -0.20(-0.40%)
Mar 21, 2006 49.17 49.81 48.85 49.53 321,208 +0.74(+1.52%)
Mar 20, 2006 49.15 49.86 48.79 48.79 194,849 -0.15(-0.31%)
Mar 17, 2006 49.25 49.48 48.95 48.95 194,359 -0.86(-1.72%)
Mar 16, 2006 49.42 50.03 49.25 49.80 275,601 +0.31(+0.63%)
Mar 15, 2006 48.94 49.58 48.94 49.49 330,525 +0.35(+0.71%)
Mar 14, 2006 48.49 49.25 48.07 49.14 363,055 +0.24(+0.49%)
Mar 13, 2006 48.38 49.25 48.38 48.90 211,850 +0.53(+1.09%)
Mar 10, 2006 47.59 48.45 47.41 48.38 172,128 +0.20(+0.42%)
Mar 09, 2006 48.81 49.00 48.18 48.18 188,638 -0.67(-1.37%)
Mar 08, 2006 49.26 49.27 48.29 48.84 442,498 -0.77(-1.55%)
Mar 07, 2006 50.35 50.35 49.31 49.61 272,986 -1.98(-3.83%)
Mar 06, 2006 52.06 52.13 51.47 51.59 157,416 -0.79(-1.51%)
Mar 03, 2006 51.91 52.49 51.67 52.38 154,147 +0.00(+0.00%)
Mar 02, 2006 51.69 52.48 51.67 52.38 248,629 +0.78(+1.51%)
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.