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 (%)
Feb 28, 2013 195.43 197.90 194.88 194.96 86,826 -0.66(-0.34%)
Feb 27, 2013 193.78 196.25 193.41 195.62 87,125 +0.47(+0.24%)
Feb 26, 2013 195.54 195.97 192.46 195.15 61,953 +0.41(+0.21%)
Feb 25, 2013 198.99 199.12 194.74 194.74 112,315 -3.59(-1.81%)
Feb 22, 2013 198.07 199.45 197.43 198.33 46,584 +0.26(+0.13%)
Feb 21, 2013 199.04 199.13 197.16 198.07 50,222 -0.57(-0.29%)
Feb 20, 2013 201.60 201.69 198.60 198.64 83,812 -4.42(-2.18%)
Feb 19, 2013 202.37 203.86 201.66 203.06 66,707 -1.63(-0.80%)
Feb 15, 2013 205.32 205.45 203.92 204.69 99,802 +0.92(+0.45%)
Feb 14, 2013 203.23 204.21 203.01 203.77 59,200 +1.18(+0.58%)
Feb 13, 2013 200.27 202.75 200.27 202.59 92,740 +2.95(+1.48%)
Feb 12, 2013 199.77 200.86 199.19 199.64 27,819 +0.13(+0.07%)
Feb 11, 2013 200.60 201.17 199.50 199.51 26,945 -1.61(-0.80%)
Feb 08, 2013 200.91 201.50 200.34 201.12 38,407 +2.18(+1.10%)
Feb 07, 2013 202.32 202.56 198.18 198.94 79,248 -4.06(-2.00%)
Feb 06, 2013 201.19 203.00 200.02 203.00 65,307 +0.09(+0.04%)
Feb 04, 2013 205.80 205.82 202.65 202.91 87,734 -4.88(-2.35%)
Feb 01, 2013 207.59 208.25 205.77 207.79 60,185 +2.46(+1.20%)
Jan 31, 2013 206.32 207.49 205.25 205.33 84,343 -2.39(-1.15%)
Jan 30, 2013 209.96 210.79 207.00 207.72 118,442 -1.35(-0.65%)
Jan 29, 2013 206.61 209.46 206.02 209.07 92,531 +5.31(+2.61%)
Jan 28, 2013 205.89 205.89 203.60 203.76 41,586 -1.83(-0.89%)
Jan 25, 2013 204.66 206.47 204.47 205.59 129,666 +0.59(+0.29%)
Jan 24, 2013 204.09 206.42 203.34 205.00 186,046 -1.78(-0.86%)
Jan 23, 2013 207.68 207.83 206.78 206.78 75,010 -1.62(-0.78%)
Jan 22, 2013 207.63 208.71 207.51 208.40 63,230 -1.90(-0.90%)
Jan 18, 2013 210.15 211.23 208.86 210.30 75,088 +1.38(+0.66%)
Jan 17, 2013 207.97 209.72 207.63 208.92 49,913 +0.96(+0.46%)
Jan 16, 2013 206.81 208.38 206.41 207.96 45,613 -0.16(-0.08%)
Jan 15, 2013 208.66 210.44 207.70 208.12 130,848 -2.32(-1.10%)
Jan 14, 2013 210.99 210.99 209.51 210.44 53,678 +0.10(+0.05%)
Jan 11, 2013 209.64 210.95 209.00 210.34 122,347 -4.08(-1.90%)
Jan 10, 2013 214.50 215.10 213.12 214.42 94,180 -0.67(-0.31%)
Jan 09, 2013 214.80 216.33 214.32 215.09 119,589 -1.33(-0.61%)
Jan 08, 2013 217.61 217.61 216.04 216.42 75,753 -3.53(-1.60%)
Jan 07, 2013 221.46 221.46 219.30 219.95 63,571 -4.95(-2.20%)
Jan 04, 2013 223.09 225.24 223.09 224.90 25,784 +1.22(+0.55%)
Jan 03, 2013 223.85 225.48 222.33 223.68 68,283 -2.92(-1.29%)
Jan 02, 2013 225.76 226.77 220.00 226.60 129,517 +6.60(+3.00%)
Dec 31, 2012 216.39 220.00 215.81 220.00 49,988 +3.84(+1.78%)
Dec 28, 2012 215.10 217.17 215.10 216.16 30,716 -0.48(-0.22%)
Dec 27, 2012 216.70 217.16 215.38 216.64 45,917 +0.74(+0.34%)
Dec 26, 2012 216.03 217.47 214.79 215.90 53,679 +1.61(+0.75%)
Dec 24, 2012 216.22 217.25 214.29 214.29 25,683 -1.29(-0.60%)
Dec 21, 2012 215.21 216.37 214.53 215.58 69,978 -2.50(-1.15%)
Dec 20, 2012 216.81 218.11 216.31 218.08 35,367 +1.58(+0.73%)
Dec 19, 2012 216.48 217.18 215.66 216.50 71,360 +1.39(+0.65%)
Dec 18, 2012 213.94 215.46 213.08 215.11 142,207 +1.17(+0.55%)
Dec 17, 2012 214.09 214.44 212.84 213.94 137,689 -2.86(-1.32%)
Dec 14, 2012 216.28 217.50 216.01 216.80 84,626 +0.88(+0.41%)
Dec 13, 2012 216.40 217.06 215.00 215.92 57,795 -1.57(-0.72%)
Dec 12, 2012 218.32 219.04 216.62 217.49 55,896 -0.78(-0.36%)
Dec 11, 2012 217.65 218.99 217.55 218.27 44,565 +0.98(+0.45%)
Dec 10, 2012 217.82 218.23 216.55 217.29 101,099 +0.49(+0.23%)
Dec 07, 2012 214.94 216.80 213.77 216.80 89,913 +1.57(+0.73%)
Dec 06, 2012 214.45 215.37 213.89 215.23 51,986 -1.99(-0.92%)
Dec 05, 2012 214.81 218.36 214.17 217.22 191,262 +5.07(+2.39%)
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.