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 114.07 114.35 112.52 112.76 220,890 -2.14(-1.86%)
May 30, 2017 115.27 115.35 114.50 114.90 146,384 -1.13(-0.97%)
May 26, 2017 115.51 116.27 115.21 116.03 86,630 +1.11(+0.97%)
May 25, 2017 117.01 117.41 114.70 114.92 263,619 -1.47(-1.26%)
May 24, 2017 117.25 117.25 116.00 116.39 179,487 -0.50(-0.43%)
May 23, 2017 117.63 118.13 116.74 116.89 164,982 -0.90(-0.76%)
May 22, 2017 118.11 118.42 117.66 117.79 73,489 -0.58(-0.49%)
May 19, 2017 117.44 118.64 117.21 118.37 128,134 +1.20(+1.02%)
May 18, 2017 116.05 117.72 116.05 117.17 90,745 +0.62(+0.53%)
May 17, 2017 118.22 118.26 116.33 116.55 131,847 -1.52(-1.29%)
May 16, 2017 118.38 119.40 117.90 118.07 104,454 -0.11(-0.09%)
May 15, 2017 118.54 118.68 117.98 118.18 103,066 +1.57(+1.35%)
May 12, 2017 116.27 116.99 116.15 116.61 74,304 +1.15(+1.00%)
May 11, 2017 115.53 115.78 115.11 115.46 50,067 -0.10(-0.09%)
May 10, 2017 114.77 115.92 114.54 115.56 74,785 +1.23(+1.08%)
May 09, 2017 114.18 114.99 114.00 114.33 88,428 +0.33(+0.29%)
May 08, 2017 114.19 114.25 113.37 114.00 83,159 -0.82(-0.71%)
May 05, 2017 112.98 114.92 112.78 114.82 150,493 +2.03(+1.80%)
May 04, 2017 114.49 114.49 112.60 112.79 126,596 -1.64(-1.43%)
May 03, 2017 114.89 115.12 114.04 114.43 76,837 -0.07(-0.06%)
May 02, 2017 115.63 115.63 114.41 114.50 86,833 -1.89(-1.62%)
May 01, 2017 116.66 116.92 116.22 116.39 63,215 +0.24(+0.21%)
Apr 28, 2017 116.19 117.17 115.99 116.15 115,722 +1.65(+1.44%)
Apr 27, 2017 115.99 115.99 113.50 114.50 99,838 -1.21(-1.05%)
Apr 26, 2017 116.25 116.85 115.66 115.71 101,284 -0.72(-0.62%)
Apr 25, 2017 116.89 116.89 116.04 116.43 133,257 +0.66(+0.57%)
Apr 24, 2017 116.97 116.97 115.77 115.77 92,934 +0.20(+0.17%)
Apr 21, 2017 115.95 116.34 115.30 115.57 88,329 -0.62(-0.53%)
Apr 20, 2017 116.85 116.94 116.09 116.19 128,400 +0.55(+0.48%)
Apr 19, 2017 118.14 118.14 115.46 115.64 109,066 -2.12(-1.80%)
Apr 18, 2017 118.26 118.84 117.69 117.76 94,633 -2.89(-2.40%)
Apr 17, 2017 120.11 120.76 120.08 120.65 55,914 +0.73(+0.61%)
Apr 13, 2017 120.76 121.49 119.83 119.92 62,335 -0.77(-0.64%)
Apr 12, 2017 120.86 121.14 120.06 120.69 73,097 +0.10(+0.08%)
Apr 11, 2017 121.40 121.42 119.51 120.59 149,882 -1.44(-1.18%)
Apr 10, 2017 121.95 122.31 121.60 122.03 146,968 -0.41(-0.33%)
Apr 07, 2017 122.02 123.23 121.68 122.44 101,082 +0.90(+0.74%)
Apr 06, 2017 122.50 122.50 121.12 121.54 90,819 +0.37(+0.31%)
Apr 05, 2017 122.53 122.74 120.92 121.17 117,241 -0.28(-0.23%)
Apr 04, 2017 119.78 121.49 119.78 121.45 69,737 +1.01(+0.84%)
Apr 03, 2017 119.75 120.44 119.05 120.44 66,818 +0.64(+0.53%)
Mar 31, 2017 120.15 120.43 119.62 119.80 92,261 -0.69(-0.57%)
Mar 30, 2017 120.72 121.47 120.36 120.49 81,200 -1.06(-0.87%)
Mar 29, 2017 120.46 121.61 120.32 121.55 120,657 +0.70(+0.58%)
Mar 28, 2017 120.53 121.48 119.80 120.85 117,843 +0.39(+0.32%)
Mar 27, 2017 118.89 120.48 118.65 120.46 92,018 +0.78(+0.65%)
Mar 24, 2017 121.00 121.00 119.47 119.68 216,919 +0.68(+0.57%)
Mar 23, 2017 115.46 119.66 115.46 119.00 330,459 +3.57(+3.09%)
Mar 22, 2017 114.87 116.20 114.53 115.43 85,857 +0.33(+0.29%)
Mar 21, 2017 117.58 117.59 114.99 115.10 148,989 -2.75(-2.33%)
Mar 20, 2017 116.82 117.96 116.78 117.85 109,257 +0.34(+0.29%)
Mar 17, 2017 117.39 117.92 117.14 117.51 113,484 +0.45(+0.38%)
Mar 16, 2017 117.08 117.50 116.65 117.06 124,463 +1.41(+1.22%)
Mar 15, 2017 114.01 116.08 113.39 115.65 113,407 +2.40(+2.12%)
Mar 14, 2017 114.28 114.28 112.96 113.25 138,093 -1.84(-1.60%)
Mar 13, 2017 114.85 115.49 114.58 115.09 110,738 +1.45(+1.28%)
Mar 10, 2017 114.49 114.49 113.45 113.64 217,005 -0.24(-0.21%)
Mar 09, 2017 113.54 114.04 112.32 113.88 157,411 +0.03(+0.03%)
Mar 08, 2017 116.91 116.91 113.66 113.85 198,174 -3.70(-3.15%)
Mar 07, 2017 117.49 118.05 117.11 117.55 198,314 -0.07(-0.06%)
Mar 06, 2017 118.02 118.09 117.31 117.62 93,599 -0.64(-0.54%)
Mar 03, 2017 117.65 118.75 117.47 118.26 74,024 +1.19(+1.02%)
Mar 02, 2017 117.79 118.11 117.07 117.07 152,573 -1.90(-1.60%)
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.