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 (%)
Jul 31, 2019 150.31 151.13 149.23 149.53 83,310 -1.51(-1.00%)
Jul 30, 2019 150.94 151.80 149.28 151.04 99,207 -0.49(-0.32%)
Jul 29, 2019 150.95 151.56 149.96 151.53 53,780 +0.65(+0.43%)
Jul 26, 2019 152.12 152.12 150.59 150.88 52,188 -0.89(-0.58%)
Jul 25, 2019 153.30 153.30 151.35 151.76 68,565 +0.53(+0.35%)
Jul 24, 2019 152.81 153.70 150.58 151.23 86,927 -2.60(-1.69%)
Jul 23, 2019 153.21 153.82 152.55 153.82 66,198 +1.38(+0.90%)
Jul 22, 2019 151.88 152.70 151.27 152.45 81,856 +0.56(+0.37%)
Jul 19, 2019 150.36 152.53 150.36 151.89 67,225 +3.02(+2.03%)
Jul 18, 2019 149.23 149.50 147.60 148.87 86,295 -1.56(-1.03%)
Jul 17, 2019 152.41 153.45 150.29 150.42 66,787 -1.97(-1.29%)
Jul 16, 2019 155.13 155.41 151.81 152.39 123,213 -2.87(-1.85%)
Jul 15, 2019 155.10 156.27 155.10 155.26 71,128 +0.31(+0.20%)
Jul 12, 2019 155.56 155.79 154.46 154.95 53,736 -0.26(-0.17%)
Jul 11, 2019 155.90 156.16 154.60 155.22 75,304 -0.10(-0.06%)
Jul 10, 2019 153.57 155.92 153.57 155.31 90,814 +3.57(+2.35%)
Jul 09, 2019 150.76 151.91 150.16 151.74 78,720 -0.71(-0.46%)
Jul 08, 2019 153.16 153.39 151.73 152.45 93,960 -2.19(-1.42%)
Jul 05, 2019 155.81 155.81 153.55 154.64 42,347 -1.77(-1.13%)
Jul 03, 2019 156.84 156.84 155.55 156.41 62,360 +1.09(+0.70%)
Jul 02, 2019 157.50 158.59 155.10 155.32 73,023 -2.12(-1.34%)
Jul 01, 2019 158.75 159.51 156.53 157.44 79,955 +3.37(+2.19%)
Jun 28, 2019 156.01 156.61 153.77 154.07 74,854 -1.02(-0.66%)
Jun 27, 2019 155.83 157.03 154.98 155.09 42,778 -0.45(-0.29%)
Jun 26, 2019 154.50 155.88 153.21 155.54 55,026 +3.09(+2.03%)
Jun 25, 2019 152.57 154.84 151.46 152.45 83,130 -2.16(-1.40%)
Jun 24, 2019 155.33 156.00 154.18 154.61 79,277 -0.49(-0.31%)
Jun 21, 2019 155.23 156.22 154.44 155.10 117,534 +0.99(+0.64%)
Jun 20, 2019 153.25 154.20 151.80 154.11 138,194 +4.01(+2.67%)
Jun 19, 2019 150.06 150.58 149.06 150.11 144,845 +2.18(+1.47%)
Jun 18, 2019 145.07 148.90 145.07 147.93 167,104 +4.09(+2.84%)
Jun 17, 2019 143.08 144.24 142.24 143.84 64,778 +1.66(+1.16%)
Jun 14, 2019 143.10 143.31 142.08 142.18 71,537 -1.93(-1.34%)
Jun 13, 2019 144.72 144.72 142.92 144.11 109,995 +1.32(+0.93%)
Jun 12, 2019 144.16 144.22 141.87 142.79 87,631 -4.24(-2.89%)
Jun 11, 2019 147.37 147.79 146.36 147.03 75,256 +0.32(+0.22%)
Jun 10, 2019 147.07 147.60 146.01 146.71 86,347 +1.70(+1.17%)
Jun 07, 2019 143.99 146.05 143.99 145.01 64,682 +1.01(+0.70%)
Jun 06, 2019 141.22 144.48 141.22 144.00 82,647 +1.83(+1.29%)
Jun 05, 2019 144.51 144.51 141.02 142.17 64,871 -2.29(-1.58%)
Jun 04, 2019 144.17 144.66 143.25 144.46 117,971 -0.05(-0.03%)
Jun 03, 2019 143.55 145.45 143.37 144.51 94,076 +2.22(+1.56%)
May 31, 2019 141.97 143.21 141.55 142.29 107,832 -2.16(-1.49%)
May 30, 2019 145.66 145.66 144.00 144.45 77,043 -0.38(-0.26%)
May 29, 2019 144.14 145.06 142.83 144.83 85,689 +0.33(+0.23%)
May 28, 2019 145.93 146.55 144.38 144.49 78,357 -1.48(-1.01%)
May 24, 2019 146.09 146.69 144.33 145.97 88,776 +2.49(+1.73%)
May 23, 2019 145.57 147.02 142.83 143.49 171,425 -4.34(-2.93%)
May 22, 2019 149.42 149.59 147.43 147.82 64,869 -1.95(-1.30%)
May 21, 2019 149.61 150.31 149.29 149.77 93,990 -1.06(-0.70%)
May 20, 2019 150.91 151.99 150.22 150.83 49,589 +1.41(+0.94%)
May 17, 2019 150.19 150.81 149.20 149.42 81,473 -3.60(-2.35%)
May 16, 2019 151.16 153.45 150.68 153.02 97,456 +3.01(+2.00%)
May 15, 2019 147.68 150.70 147.68 150.01 52,837 +2.16(+1.46%)
May 14, 2019 147.79 148.48 146.94 147.86 100,091 +1.87(+1.28%)
May 13, 2019 148.19 148.53 144.99 145.99 86,768 -4.10(-2.73%)
May 10, 2019 149.88 150.80 147.68 150.09 62,075 +0.17(+0.11%)
May 09, 2019 149.19 150.16 147.88 149.93 106,183 -2.16(-1.42%)
May 08, 2019 152.25 153.39 151.71 152.08 63,897 -0.45(-0.29%)
May 07, 2019 152.69 153.52 151.53 152.53 88,120 -1.23(-0.80%)
May 06, 2019 151.95 154.32 151.76 153.76 84,674 -0.65(-0.42%)
May 03, 2019 153.78 155.26 153.78 154.41 107,604 +0.91(+0.59%)
May 02, 2019 154.63 155.80 152.94 153.49 100,711 -3.59(-2.29%)
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.