Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

CNOOC Limited | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: CEO-N
Last: 152.980   Last Trade: Feb 09, 2010 16:01 EST
Date Close High Low Volume
Feb 09 152.980 154.460 150.260 331,735
Feb 08 145.340 148.590 144.750 242,664
Feb 05 149.300 149.645 145.460 315,400
Feb 04 149.120 154.210 149.000 256,719
Feb 03 157.920 161.360 156.490 510,280
Feb 02 150.740 151.480 146.780 438,620
Feb 01 145.300 145.370 142.360 221,200
Jan 29 139.830 144.700 139.410 284,984
Jan 28 144.980 147.150 143.970 275,938
Jan 27 142.900 143.570 140.510 285,752
Jan 26 142.150 144.330 139.010 296,992
Jan 25 146.810 147.990 145.520 237,583
Jan 22 143.900 147.820 143.820 358,486
Jan 21 149.220 153.610 148.510 287,776
Jan 20 153.790 155.430 153.380 362,708
Jan 19 159.130 159.320 156.500 150,468
Jan 18 156.730 156.730 156.730 0
Jan 15 156.730 158.090 155.700 221,522
Jan 14 159.860 160.660 159.530 251,597
Jan 13 162.440 162.820 160.550 223,160
Jan 12 165.940 168.550 164.580 196,715
Jan 11 169.730 171.590 169.260 147,555
Jan 08 169.420 169.700 167.120 154,793
Jan 07 168.330 168.610 166.560 170,452
Jan 06 169.360 169.640 167.010 244,440
Jan 05 166.500 166.750 165.000 271,512
Jan 04 161.320 161.320 157.930 248,088
Jan 01 155.450 155.450 155.450 0
Dec 31 155.450 157.599 155.420 118,923
Dec 30 154.640 155.090 153.140 106,058
 

Back to top