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 151.00 151.99 150.01 151.81 231,577 -1.30(-0.85%)
Mar 28, 2014 155.36 156.39 152.42 153.11 455,816 -5.44(-3.43%)
Mar 27, 2014 157.75 159.10 156.84 158.55 154,761 +3.30(+2.13%)
Mar 26, 2014 156.46 157.20 155.23 155.25 114,280 -0.95(-0.61%)
Mar 25, 2014 155.39 156.74 154.60 156.20 164,627 +0.03(+0.02%)
Mar 24, 2014 157.45 158.79 155.00 156.17 120,405 +2.12(+1.38%)
Mar 21, 2014 154.67 156.27 153.71 154.05 220,360 +3.58(+2.38%)
Mar 20, 2014 150.00 151.50 148.76 150.47 134,471 -0.60(-0.40%)
Mar 19, 2014 152.22 153.12 150.73 151.07 140,034 +1.06(+0.71%)
Mar 18, 2014 150.23 151.36 149.56 150.01 150,841 +0.72(+0.48%)
Mar 17, 2014 149.59 150.57 149.05 149.29 89,662 +0.02(+0.01%)
Mar 14, 2014 149.61 150.79 148.62 149.27 123,539 +1.39(+0.94%)
Mar 13, 2014 150.00 150.50 147.24 147.88 201,511 -3.11(-2.06%)
Mar 12, 2014 150.52 151.38 149.67 150.99 151,359 +0.27(+0.18%)
Mar 11, 2014 152.70 153.00 150.52 150.72 364,929 -6.21(-3.96%)
Mar 10, 2014 156.00 156.98 155.00 156.93 187,246 -3.59(-2.24%)
Mar 07, 2014 161.55 161.55 159.39 160.52 101,110 -2.01(-1.24%)
Mar 06, 2014 161.81 163.48 161.69 162.53 72,993 +2.21(+1.38%)
Mar 05, 2014 159.63 160.33 158.51 160.32 174,130 -3.17(-1.94%)
Mar 04, 2014 163.47 163.74 162.01 163.49 75,947 +1.90(+1.18%)
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.