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 29, 2020 104.98 106.45 104.14 106.11 99,056 +0.64(+0.61%)
May 28, 2020 106.89 107.27 105.27 105.46 86,736 -1.01(-0.95%)
May 27, 2020 107.65 107.65 104.05 106.48 133,037 +1.39(+1.33%)
May 26, 2020 107.53 107.73 105.06 105.08 128,587 +0.31(+0.29%)
May 22, 2020 105.09 105.09 103.99 104.78 108,736 -2.87(-2.67%)
May 21, 2020 109.71 109.71 107.22 107.65 187,875 -3.08(-2.78%)
May 20, 2020 110.52 111.55 109.92 110.73 135,218 +1.15(+1.05%)
May 19, 2020 111.51 112.06 109.42 109.57 207,199 -0.81(-0.73%)
May 18, 2020 109.28 110.84 108.85 110.38 243,692 +9.42(+9.33%)
May 15, 2020 99.23 101.30 99.23 100.96 97,443 +1.05(+1.05%)
May 14, 2020 99.01 100.48 97.79 99.91 221,407 -0.05(-0.05%)
May 13, 2020 102.42 103.02 99.09 99.96 200,933 -1.84(-1.81%)
May 12, 2020 106.45 106.45 101.70 101.80 114,551 -1.49(-1.44%)
May 11, 2020 103.75 104.54 102.94 103.29 118,894 -1.46(-1.39%)
May 08, 2020 104.76 104.95 103.76 104.75 130,139 +3.14(+3.09%)
May 07, 2020 104.12 104.94 101.50 101.61 130,399 +0.34(+0.34%)
May 06, 2020 102.87 103.17 100.95 101.26 346,144 +0.27(+0.27%)
May 05, 2020 103.06 103.61 100.80 100.99 217,516 +1.85(+1.87%)
May 04, 2020 98.87 99.78 97.87 99.14 167,033 -1.96(-1.94%)
May 01, 2020 103.00 103.74 100.30 101.10 160,469 -3.38(-3.23%)
Apr 30, 2020 109.27 109.70 103.83 104.48 150,091 -3.89(-3.59%)
Apr 29, 2020 106.58 108.47 106.01 108.36 171,296 +4.49(+4.32%)
Apr 28, 2020 104.70 106.10 103.42 103.87 119,693 +1.26(+1.23%)
Apr 27, 2020 101.77 102.78 100.59 102.61 168,300 +0.75(+0.74%)
Apr 24, 2020 103.24 103.48 101.00 101.86 164,771 +0.41(+0.40%)
Apr 23, 2020 102.26 103.65 100.94 101.45 137,411 +0.96(+0.95%)
Apr 22, 2020 101.02 102.16 99.95 100.49 156,666 +4.72(+4.93%)
Apr 21, 2020 97.78 98.37 94.19 95.77 254,522 -4.96(-4.92%)
Apr 20, 2020 99.07 102.62 99.04 100.72 156,543 -0.45(-0.44%)
Apr 17, 2020 101.21 101.76 100.05 101.17 164,018 +2.38(+2.41%)
Apr 16, 2020 101.18 101.18 97.78 98.79 155,862 +0.99(+1.01%)
Apr 15, 2020 98.30 98.68 96.02 97.80 168,249 -4.08(-4.01%)
Apr 14, 2020 104.49 104.57 101.56 101.89 164,070 -1.84(-1.77%)
Apr 13, 2020 105.35 105.40 102.62 103.73 149,963 +0.00(+0.00%)
Apr 09, 2020 108.05 108.62 102.76 103.73 315,345 -2.22(-2.10%)
Apr 08, 2020 105.06 106.07 102.61 105.95 257,446 +0.83(+0.79%)
Apr 07, 2020 109.71 109.71 104.01 105.12 221,195 -1.42(-1.34%)
Apr 06, 2020 106.68 106.81 104.36 106.54 181,695 +2.21(+2.12%)
Apr 03, 2020 106.18 107.43 101.71 104.33 196,929 -1.85(-1.74%)
Apr 02, 2020 99.95 109.56 99.95 106.18 440,693 +12.34(+13.15%)
Apr 01, 2020 92.99 95.73 92.16 93.84 225,439 -2.36(-2.45%)
Mar 31, 2020 95.22 98.05 95.22 96.20 173,242 +3.57(+3.85%)
Mar 30, 2020 89.70 92.85 89.39 92.63 206,426 +3.31(+3.71%)
Mar 27, 2020 90.14 90.58 88.42 89.32 163,265 -2.97(-3.21%)
Mar 26, 2020 90.63 93.78 89.28 92.29 242,960 +1.04(+1.14%)
Mar 25, 2020 90.46 93.92 88.37 91.25 235,622 +3.53(+4.03%)
Mar 24, 2020 86.79 88.44 85.55 87.71 195,533 +4.98(+6.02%)
Mar 23, 2020 79.85 83.08 79.37 82.73 164,114 +2.92(+3.66%)
Mar 20, 2020 82.96 84.64 79.18 79.81 184,883 -2.37(-2.88%)
Mar 19, 2020 78.47 86.16 75.78 82.18 337,556 +3.05(+3.85%)
Mar 18, 2020 80.83 81.17 75.41 79.13 246,561 -7.29(-8.43%)
Mar 17, 2020 86.39 87.48 82.57 86.42 279,265 +1.85(+2.19%)
Mar 16, 2020 86.47 91.67 84.57 84.57 262,895 -11.87(-12.31%)
Mar 13, 2020 96.34 96.62 89.96 96.45 278,239 +8.30(+9.42%)
Mar 12, 2020 92.93 92.93 85.85 88.14 201,594 -10.66(-10.79%)
Mar 11, 2020 102.02 102.78 97.72 98.81 345,951 -8.16(-7.63%)
Mar 10, 2020 110.64 111.11 104.02 106.97 784,791 +4.58(+4.48%)
Mar 09, 2020 102.75 106.71 100.42 102.39 509,285 -18.22(-15.11%)
Mar 06, 2020 125.08 125.72 119.85 120.61 393,751 -8.73(-6.75%)
Mar 05, 2020 129.28 130.84 128.22 129.34 237,412 -0.53(-0.41%)
Mar 04, 2020 130.42 131.91 128.53 129.87 242,407 +0.41(+0.32%)
Mar 03, 2020 133.18 133.99 128.57 129.46 221,237 -3.85(-2.89%)
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.