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, 2007 54.14 54.14 53.50 53.61 488,922 -0.78(-1.44%)
Mar 29, 2007 53.54 54.51 53.20 54.39 814,381 +2.69(+5.21%)
Mar 28, 2007 51.82 52.27 51.58 51.70 476,499 +0.38(+0.74%)
Mar 27, 2007 51.39 51.63 51.26 51.32 565,424 -0.19(-0.37%)
Mar 26, 2007 51.15 51.73 51.02 51.51 413,402 +0.37(+0.73%)
Mar 23, 2007 50.98 51.18 50.79 51.14 488,759 +0.18(+0.35%)
Mar 22, 2007 51.04 51.22 50.58 50.96 490,394 +0.15(+0.29%)
Mar 21, 2007 50.15 51.00 49.59 50.81 512,625 +0.66(+1.32%)
Mar 20, 2007 49.86 50.21 49.53 50.15 243,889 +0.08(+0.16%)
Mar 19, 2007 49.55 50.38 49.48 50.07 273,149 +1.05(+2.15%)
Mar 16, 2007 49.26 49.67 49.01 49.02 183,897 -0.70(-1.40%)
Mar 15, 2007 49.58 50.07 49.42 49.72 390,680 +0.14(+0.28%)
Mar 14, 2007 48.94 49.58 48.45 49.58 477,316 +0.98(+2.03%)
Mar 13, 2007 49.70 50.01 48.59 48.59 572,453 -1.11(-2.24%)
Mar 12, 2007 49.46 49.85 49.43 49.70 340,006 +0.18(+0.36%)
Mar 09, 2007 49.74 50.04 49.28 49.53 276,255 -0.64(-1.27%)
Mar 08, 2007 50.38 50.62 50.07 50.16 353,737 +0.54(+1.10%)
Mar 07, 2007 49.30 50.13 49.30 49.62 441,354 -0.10(-0.20%)
Mar 06, 2007 50.04 50.65 48.93 49.72 416,998 +1.84(+3.83%)
Mar 05, 2007 47.78 48.76 47.78 47.88 628,194 -0.83(-1.71%)
Mar 02, 2007 49.55 49.55 48.71 48.71 402,777 +0.06(+0.11%)
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.