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 (%)
May 31, 2017 91.20 91.43 89.96 90.15 276,277 -1.71(-1.86%)
May 30, 2017 92.16 92.22 91.55 91.87 183,089 -0.90(-0.97%)
May 26, 2017 92.35 92.96 92.11 92.77 108,352 +0.89(+0.97%)
May 25, 2017 93.55 93.87 91.71 91.88 329,720 -1.18(-1.26%)
May 24, 2017 93.74 93.74 92.74 93.06 224,492 -0.40(-0.43%)
May 23, 2017 94.05 94.45 93.34 93.46 206,350 -0.72(-0.76%)
May 22, 2017 94.43 94.68 94.07 94.18 91,916 -0.46(-0.49%)
May 19, 2017 93.90 94.86 93.71 94.64 160,263 +0.96(+1.02%)
May 18, 2017 92.78 94.12 92.78 93.68 113,498 +0.50(+0.53%)
May 17, 2017 94.52 94.55 93.01 93.18 164,907 -1.22(-1.29%)
May 16, 2017 94.65 95.46 94.26 94.40 130,645 -0.09(-0.09%)
May 15, 2017 94.78 94.89 94.33 94.49 128,909 +1.26(+1.35%)
May 12, 2017 92.96 93.54 92.86 93.23 92,935 +0.92(+1.00%)
May 11, 2017 92.37 92.57 92.03 92.31 62,621 -0.08(-0.09%)
May 10, 2017 91.76 92.68 91.58 92.39 93,537 +0.98(+1.08%)
May 09, 2017 91.29 91.94 91.15 91.41 110,600 +0.26(+0.29%)
May 08, 2017 91.30 91.35 90.64 91.15 104,010 -0.66(-0.71%)
May 05, 2017 90.33 91.88 90.17 91.80 188,228 +1.62(+1.80%)
May 04, 2017 91.54 91.54 90.03 90.18 158,339 -1.31(-1.43%)
May 03, 2017 91.86 92.04 91.18 91.49 96,103 -0.06(-0.06%)
May 02, 2017 92.45 92.45 91.47 91.55 108,605 -1.51(-1.62%)
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.