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, 2014 105.35 106.04 104.66 105.91 331,928 -0.91(-0.85%)
Mar 28, 2014 108.39 109.11 106.34 106.82 653,339 -3.80(-3.43%)
Mar 27, 2014 110.06 111.00 109.42 110.62 221,825 +2.30(+2.13%)
Mar 26, 2014 109.16 109.67 108.30 108.31 163,802 -0.66(-0.61%)
Mar 25, 2014 108.41 109.35 107.86 108.98 235,966 +0.02(+0.02%)
Mar 24, 2014 109.85 110.78 108.14 108.95 172,581 +1.48(+1.38%)
Mar 21, 2014 107.91 109.03 107.24 107.48 315,851 +2.50(+2.38%)
Mar 20, 2014 104.65 105.70 103.78 104.98 192,742 -0.42(-0.40%)
Mar 19, 2014 106.20 106.83 105.16 105.40 200,716 +0.74(+0.71%)
Mar 18, 2014 104.81 105.60 104.34 104.66 216,206 +0.50(+0.48%)
Mar 17, 2014 104.36 105.05 103.99 104.16 128,516 +0.01(+0.01%)
Mar 14, 2014 104.38 105.20 103.69 104.14 177,073 +0.97(+0.94%)
Mar 13, 2014 104.65 105.00 102.73 103.17 288,833 -2.17(-2.06%)
Mar 12, 2014 105.01 105.61 104.42 105.34 216,949 +0.19(+0.18%)
Mar 11, 2014 106.53 106.74 105.01 105.15 523,067 -4.33(-3.96%)
Mar 10, 2014 108.84 109.52 108.14 109.48 268,387 -2.50(-2.24%)
Mar 07, 2014 112.71 112.71 111.20 111.99 144,925 -1.40(-1.24%)
Mar 06, 2014 112.89 114.06 112.81 113.39 104,623 +1.54(+1.38%)
Mar 05, 2014 111.37 111.86 110.59 111.85 249,587 -2.21(-1.94%)
Mar 04, 2014 114.05 114.24 113.03 114.06 108,857 +1.33(+1.18%)
Mar 03, 2014 112.41 113.20 111.80 112.74 146,582 -1.28(-1.13%)
Feb 28, 2014 114.56 115.04 113.47 114.02 129,657 -0.36(-0.32%)
Feb 27, 2014 114.07 114.83 113.89 114.38 290,657 +2.15(+1.91%)
Feb 26, 2014 112.65 113.26 111.93 112.23 175,347 +1.05(+0.95%)
Feb 25, 2014 112.33 112.33 110.58 111.18 185,610 -0.43(-0.39%)
Feb 24, 2014 111.26 112.33 111.15 111.61 270,815 -0.92(-0.82%)
Feb 21, 2014 112.15 113.04 111.87 112.53 267,212 +0.86(+0.77%)
Feb 20, 2014 111.65 111.91 110.94 111.68 383,377 -1.35(-1.19%)
Feb 19, 2014 113.09 113.83 112.47 113.02 389,325 -1.23(-1.07%)
Feb 18, 2014 115.17 115.17 113.87 114.25 223,016 -0.78(-0.68%)
Feb 14, 2014 114.88 115.03 115.03 115.03 197,514 +0.48(+0.42%)
Feb 13, 2014 113.35 114.62 113.35 114.55 232,517 -0.90(-0.78%)
Feb 12, 2014 117.16 117.16 114.93 115.45 384,434 -0.17(-0.15%)
Feb 11, 2014 113.32 115.97 113.31 115.62 654,388 +7.51(+6.95%)
Feb 10, 2014 109.74 110.14 107.63 108.11 249,924 -1.50(-1.37%)
Feb 07, 2014 108.98 110.04 108.28 109.61 474,212 +3.14(+2.95%)
Feb 06, 2014 105.10 106.65 104.65 106.47 311,389 +2.07(+1.98%)
Feb 05, 2014 104.08 104.82 103.17 104.41 461,798 -1.81(-1.70%)
Feb 04, 2014 104.48 106.43 103.97 106.21 470,714 +0.18(+0.17%)
Feb 03, 2014 107.45 107.79 105.85 106.03 352,180 -1.43(-1.33%)
Jan 31, 2014 107.64 108.26 107.09 107.46 167,338 -0.84(-0.77%)
Jan 30, 2014 109.19 109.19 108.16 108.30 178,395 +0.22(+0.20%)
Jan 29, 2014 109.03 109.29 107.45 108.08 447,374 -2.15(-1.95%)
Jan 28, 2014 109.58 110.58 109.30 110.23 262,563 +0.88(+0.80%)
Jan 27, 2014 110.23 110.52 108.58 109.35 556,372 -2.07(-1.86%)
Jan 24, 2014 114.33 114.33 111.19 111.42 350,745 -2.10(-1.85%)
Jan 23, 2014 114.67 114.80 112.62 113.53 495,106 -3.34(-2.86%)
Jan 22, 2014 115.81 117.19 115.45 116.87 833,133 -0.83(-0.71%)
Jan 21, 2014 117.98 118.50 116.20 117.70 822,741 -6.69(-5.38%)
Jan 17, 2014 124.32 124.39 124.39 124.39 147,777 +0.37(+0.30%)
Jan 16, 2014 124.35 124.48 123.53 124.02 96,995 -0.70(-0.57%)
Jan 15, 2014 125.26 125.58 124.56 124.72 107,940 -0.54(-0.43%)
Jan 14, 2014 125.15 125.57 124.42 125.26 112,128 +1.90(+1.54%)
Jan 13, 2014 124.61 124.92 123.19 123.36 137,529 -1.12(-0.90%)
Jan 10, 2014 124.29 125.11 123.67 124.48 252,448 -0.41(-0.32%)
Jan 09, 2014 125.56 125.58 124.44 124.88 197,716 -1.33(-1.05%)
Jan 08, 2014 125.34 126.55 124.63 126.21 245,304 +2.48(+2.00%)
Jan 07, 2014 123.49 123.92 122.98 123.73 310,023 +0.10(+0.08%)
Jan 06, 2014 124.88 125.18 123.63 123.63 101,975 -0.90(-0.72%)
Jan 03, 2014 126.08 126.75 123.67 124.53 243,011 -3.08(-2.42%)
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.