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 (%)
Nov 30, 2016 103.61 106.79 103.54 105.84 225,064 +5.19(+5.16%)
Nov 29, 2016 101.00 101.42 100.37 100.65 116,015 -1.50(-1.46%)
Nov 28, 2016 103.91 104.32 102.01 102.15 144,514 -0.71(-0.69%)
Nov 25, 2016 103.44 103.73 102.42 102.86 73,487 -1.18(-1.14%)
Nov 23, 2016 104.04 104.04 104.04 0 -1.32(-1.25%)
Nov 22, 2016 104.96 105.62 104.24 105.36 180,633 +3.43(+3.37%)
Nov 21, 2016 101.26 101.97 100.92 101.93 143,470 +1.26(+1.25%)
Nov 18, 2016 100.51 101.09 99.72 100.67 145,151 +1.58(+1.60%)
Nov 17, 2016 100.08 100.98 98.94 99.08 93,047 -0.21(-0.21%)
Nov 16, 2016 99.51 100.16 98.86 99.29 109,405 -0.79(-0.79%)
Nov 15, 2016 98.81 100.23 98.75 100.08 169,028 +2.18(+2.23%)
Nov 14, 2016 97.22 98.08 96.53 97.90 133,429 +0.65(+0.67%)
Nov 11, 2016 97.25 97.94 96.30 97.25 88,655 -1.73(-1.74%)
Nov 10, 2016 99.83 99.83 98.24 98.98 140,683 -1.67(-1.66%)
Nov 09, 2016 99.60 101.55 99.54 100.65 145,524 -0.94(-0.92%)
Nov 08, 2016 100.86 102.47 100.18 101.59 146,182 -0.92(-0.90%)
Nov 07, 2016 101.23 102.51 101.17 102.51 108,125 +3.57(+3.61%)
Nov 04, 2016 98.77 99.82 98.64 98.93 116,566 -1.02(-1.02%)
Nov 03, 2016 100.92 101.30 99.69 99.95 108,590 -0.28(-0.28%)
Nov 02, 2016 100.68 101.03 99.16 100.23 143,262 -1.39(-1.37%)
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.