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, 2006 83.95 84.17 82.12 82.88 395,000 -1.07(-1.27%)
Feb 27, 2006 85.75 85.75 83.38 83.95 124,000 -2.15(-2.50%)
Feb 24, 2006 86.05 86.29 85.78 86.10 177,500 +1.19(+1.40%)
Feb 23, 2006 84.90 85.29 84.04 84.91 138,000 +0.67(+0.80%)
Feb 22, 2006 85.18 85.18 83.85 84.24 108,100 -0.52(-0.61%)
Feb 21, 2006 83.85 84.88 83.75 84.76 129,700 +2.36(+2.86%)
Feb 17, 2006 82.00 82.70 81.72 82.40 148,000 -0.30(-0.36%)
Feb 16, 2006 80.90 82.85 80.85 82.70 135,100 +0.71(+0.87%)
Feb 15, 2006 83.15 83.35 81.46 81.99 164,000 -1.87(-2.23%)
Feb 14, 2006 83.50 84.20 82.90 83.86 233,300 +1.22(+1.48%)
Feb 13, 2006 82.90 84.03 82.21 82.64 150,600 -1.25(-1.49%)
Feb 10, 2006 84.90 85.00 83.38 83.89 160,700 -0.11(-0.13%)
Feb 09, 2006 84.60 85.00 83.60 84.00 210,300 -1.00(-1.18%)
Feb 08, 2006 85.03 85.29 84.11 85.00 205,300 -0.16(-0.19%)
Feb 07, 2006 87.64 87.64 84.80 85.16 167,700 -2.87(-3.26%)
Feb 06, 2006 87.00 88.28 87.00 88.03 191,100 +5.03(+6.06%)
Feb 03, 2006 82.40 83.70 81.56 83.00 135,100 -0.30(-0.36%)
Feb 02, 2006 85.00 85.15 82.26 83.30 619,200 -3.55(-4.09%)
Feb 01, 2006 87.55 88.17 86.71 86.85 159,900 +0.76(+0.88%)
Jan 31, 2006 85.70 86.28 85.12 86.09 138,400 -0.22(-0.25%)
Jan 30, 2006 85.25 86.75 85.25 86.31 209,100 +1.08(+1.27%)
Jan 27, 2006 84.30 85.95 84.30 85.23 201,300 +3.73(+4.58%)
Jan 26, 2006 81.25 81.72 80.20 81.50 137,300 +0.25(+0.31%)
Jan 25, 2006 82.00 82.85 81.15 81.25 309,300 -1.32(-1.60%)
Jan 24, 2006 82.35 82.77 81.86 82.57 125,500 +1.25(+1.54%)
Jan 23, 2006 82.01 82.30 81.05 81.32 267,900 -0.69(-0.84%)
Jan 20, 2006 81.54 82.47 81.01 82.01 257,300 +1.47(+1.83%)
Jan 19, 2006 78.75 80.54 78.75 80.54 161,500 +2.88(+3.71%)
Jan 18, 2006 79.30 79.34 77.66 77.66 149,200 -0.89(-1.13%)
Jan 17, 2006 78.75 79.25 78.38 78.55 173,400 +0.52(+0.67%)
Jan 13, 2006 77.50 78.40 76.90 78.03 219,800 +1.76(+2.31%)
Jan 12, 2006 76.50 77.00 75.69 76.27 203,900 +0.47(+0.62%)
Jan 11, 2006 74.93 76.00 74.64 75.80 210,100 +2.22(+3.02%)
Jan 10, 2006 72.35 73.99 72.35 73.58 186,000 +2.67(+3.77%)
Jan 09, 2006 70.91 70.91 70.91 70.91 0 +0.00(+0.00%)
Jan 06, 2006 70.20 70.96 70.20 70.91 81,900 +1.11(+1.59%)
Jan 05, 2006 70.00 70.07 69.65 69.80 94,000 -0.35(-0.50%)
Jan 04, 2006 69.20 70.69 69.04 70.15 143,600 +0.96(+1.39%)
Jan 03, 2006 68.17 69.61 68.17 69.19 218,700 +1.22(+1.79%)
Dec 30, 2005 67.50 68.44 67.20 67.97 68,900 -0.08(-0.12%)
Dec 29, 2005 67.99 68.20 67.55 68.05 72,500 -0.37(-0.54%)
Dec 28, 2005 67.50 68.80 67.46 68.42 49,600 +1.02(+1.51%)
Dec 27, 2005 68.25 68.25 67.00 67.40 105,300 -1.35(-1.96%)
Dec 23, 2005 68.49 68.84 67.90 68.75 34,100 -0.35(-0.51%)
Dec 22, 2005 69.60 69.60 68.97 69.10 37,300 -0.65(-0.93%)
Dec 21, 2005 68.96 70.05 68.96 69.75 71,600 +0.90(+1.31%)
Dec 20, 2005 68.20 69.02 68.20 68.85 54,700 +0.67(+0.98%)
Dec 19, 2005 68.75 68.77 68.02 68.18 100,200 +0.33(+0.49%)
Dec 16, 2005 69.20 69.30 67.79 67.85 66,400 -1.64(-2.36%)
Dec 15, 2005 70.15 70.25 69.29 69.49 114,400 -1.59(-2.24%)
Dec 14, 2005 70.95 71.27 70.45 71.08 77,200 -0.43(-0.60%)
Dec 13, 2005 71.95 72.18 71.42 71.51 86,300 -0.44(-0.61%)
Dec 12, 2005 71.52 71.95 71.41 71.95 71,100 +0.55(+0.77%)
Dec 09, 2005 71.50 71.70 70.95 71.40 134,600 +0.00(+0.00%)
Dec 08, 2005 70.90 71.82 70.55 71.40 127,700 +0.09(+0.13%)
Dec 07, 2005 71.60 72.60 70.90 71.31 191,800 +1.85(+2.66%)
Dec 06, 2005 69.05 69.98 69.05 69.46 60,700 +0.06(+0.09%)
Dec 05, 2005 69.00 69.88 69.00 69.40 73,000 +0.18(+0.26%)
Dec 02, 2005 69.40 69.49 68.74 69.22 101,300 -0.13(-0.19%)
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.