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%)
Mar 01, 2006 51.20 51.60 51.05 51.60 227,052 +0.90(+1.77%)
Feb 28, 2006 51.36 51.49 50.24 50.70 645,685 -0.65(-1.27%)
Feb 27, 2006 52.46 52.46 51.01 51.36 202,696 -1.32(-2.50%)
Feb 24, 2006 52.64 52.79 52.48 52.67 290,149 +0.73(+1.40%)
Feb 23, 2006 51.94 52.18 51.41 51.94 225,581 +0.41(+0.80%)
Feb 22, 2006 52.11 52.11 51.30 51.53 176,705 -0.32(-0.61%)
Feb 21, 2006 51.30 51.93 51.23 51.85 212,013 +1.44(+2.86%)
Feb 17, 2006 50.16 50.59 49.99 50.41 241,927 -0.18(-0.36%)
Feb 16, 2006 49.49 50.68 49.46 50.59 220,840 +0.43(+0.87%)
Feb 15, 2006 50.87 50.99 49.83 50.16 268,082 -1.14(-2.23%)
Feb 14, 2006 51.08 51.51 50.71 51.30 381,363 +0.75(+1.48%)
Feb 13, 2006 50.71 51.41 50.29 50.56 246,177 -0.76(-1.49%)
Feb 10, 2006 51.94 52.00 51.01 51.32 262,687 -0.07(-0.13%)
Feb 09, 2006 51.75 52.00 51.14 51.39 343,766 -0.61(-1.18%)
Feb 08, 2006 52.02 52.18 51.45 52.00 335,593 -0.10(-0.19%)
Feb 07, 2006 53.61 53.61 51.88 52.10 274,130 -1.76(-3.26%)
Feb 06, 2006 53.22 54.01 53.22 53.85 312,381 +3.08(+6.06%)
Feb 03, 2006 50.41 51.20 49.89 50.78 220,840 -0.18(-0.36%)
Feb 02, 2006 52.00 52.09 50.32 50.96 1,012,173 -2.17(-4.09%)
Feb 01, 2006 53.56 53.94 53.05 53.13 261,380 +0.46(+0.88%)
Jan 31, 2006 52.43 52.78 52.07 52.67 226,235 -0.13(-0.25%)
Jan 30, 2006 52.15 53.07 52.15 52.80 341,804 +0.66(+1.27%)
Jan 27, 2006 51.57 52.58 51.57 52.14 329,054 +2.28(+4.58%)
Jan 26, 2006 49.70 49.99 49.06 49.86 224,437 +0.15(+0.31%)
Jan 25, 2006 50.16 50.68 49.64 49.70 505,596 -0.81(-1.60%)
Jan 24, 2006 50.38 50.63 50.08 50.51 205,148 +0.76(+1.54%)
Jan 23, 2006 50.17 50.35 49.58 49.75 437,921 -0.42(-0.84%)
Jan 20, 2006 49.88 50.45 49.56 50.17 420,594 +0.90(+1.83%)
Jan 19, 2006 48.18 49.27 48.18 49.27 263,995 +1.76(+3.71%)
Jan 18, 2006 48.51 48.54 47.51 47.51 243,889 -0.54(-1.13%)
Jan 17, 2006 48.18 48.48 47.95 48.05 283,447 +0.32(+0.67%)
Jan 13, 2006 47.41 47.96 47.04 47.74 359,295 +1.08(+2.31%)
Jan 12, 2006 46.80 47.10 46.30 46.66 333,304 +0.29(+0.62%)
Jan 11, 2006 45.84 46.49 45.66 46.37 343,439 +1.36(+3.02%)
Jan 10, 2006 44.26 45.26 44.26 45.01 304,044 +1.63(+3.77%)
Jan 09, 2006 43.38 43.38 43.38 43.38 0 +0.00(+0.00%)
Jan 06, 2006 42.95 43.41 42.95 43.38 133,877 +0.68(+1.59%)
Jan 05, 2006 42.82 42.87 42.61 42.70 153,656 -0.21(-0.50%)
Jan 04, 2006 42.33 43.24 42.24 42.91 234,735 +0.59(+1.39%)
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.