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, 2012 133.21 133.48 132.11 132.93 169,598 +1.95(+1.49%)
Mar 29, 2012 132.13 132.13 129.59 130.99 371,401 -3.35(-2.49%)
Mar 28, 2012 137.82 137.82 133.26 134.34 368,819 -4.18(-3.02%)
Mar 27, 2012 140.64 140.64 138.05 138.51 213,563 -1.18(-0.84%)
Mar 26, 2012 139.38 140.07 138.99 139.69 175,141 +1.53(+1.11%)
Mar 23, 2012 136.14 138.21 135.85 138.16 165,297 +1.85(+1.36%)
Mar 22, 2012 137.71 137.71 135.18 136.31 234,746 -2.88(-2.07%)
Mar 21, 2012 139.25 139.80 138.22 139.20 176,103 +1.58(+1.15%)
Mar 20, 2012 138.04 138.65 137.17 137.62 266,683 -4.24(-2.99%)
Mar 19, 2012 140.28 143.21 140.08 141.86 287,390 +0.10(+0.07%)
Mar 16, 2012 141.25 142.20 139.90 141.76 313,817 +0.14(+0.10%)
Mar 15, 2012 141.86 142.59 141.12 141.62 178,000 -0.59(-0.42%)
Mar 14, 2012 144.06 145.22 141.65 142.21 176,385 -3.87(-2.65%)
Mar 13, 2012 143.71 146.36 143.15 146.08 295,653 +5.99(+4.28%)
Mar 12, 2012 141.09 141.15 139.80 140.09 158,767 -1.64(-1.16%)
Mar 09, 2012 142.13 142.44 141.20 141.73 227,963 +0.81(+0.57%)
Mar 08, 2012 141.10 141.44 139.67 140.92 157,504 +1.87(+1.34%)
Mar 07, 2012 138.83 139.21 137.89 139.06 218,044 +0.37(+0.26%)
Mar 06, 2012 140.79 141.07 137.31 138.69 380,102 -4.52(-3.15%)
Mar 05, 2012 145.49 145.57 142.59 143.21 247,022 -3.01(-2.06%)
Mar 02, 2012 146.42 146.81 145.25 146.21 222,493 -2.38(-1.60%)
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.