Indicators

Cnooc Ltd (NY: CEO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	141.86	143.36	141.31	141.56	69,926	-0.11(-0.08%)
Sep 27, 2019	142.16	143.35	140.54	141.67	174,666	-2.97(-2.05%)
Sep 26, 2019	144.78	145.09	143.20	144.64	70,570	-1.16(-0.80%)
Sep 25, 2019	144.31	145.98	144.31	145.80	73,777	+0.04(+0.03%)
Sep 24, 2019	147.74	148.32	145.12	145.76	93,334	-1.18(-0.80%)
Sep 23, 2019	146.80	147.56	146.63	146.94	66,123	-1.25(-0.84%)
Sep 20, 2019	149.54	149.88	147.59	148.19	56,572	-1.33(-0.89%)
Sep 19, 2019	149.72	150.65	149.07	149.52	101,475	+0.28(+0.19%)
Sep 18, 2019	149.37	150.56	148.77	149.24	118,023	+1.34(+0.91%)
Sep 17, 2019	151.57	151.83	147.48	147.90	167,225	-4.73(-3.10%)
Sep 16, 2019	150.43	152.92	147.75	152.63	325,103	+11.73(+8.33%)
Sep 13, 2019	141.55	141.55	140.22	140.90	86,149	+0.84(+0.60%)
Sep 12, 2019	140.13	141.19	138.79	140.06	75,086	-0.06(-0.05%)
Sep 11, 2019	142.23	142.35	139.49	140.13	174,747	+0.65(+0.46%)
Sep 10, 2019	140.14	141.57	139.34	139.48	157,710	+0.27(+0.19%)
Sep 09, 2019	138.75	139.84	138.53	139.21	129,725	+1.37(+0.99%)
Sep 06, 2019	136.90	138.21	136.02	137.84	94,204	+2.21(+1.63%)
Sep 05, 2019	136.99	137.80	135.52	135.63	141,615	-0.20(-0.15%)
Sep 04, 2019	135.44	136.22	134.51	135.83	132,118	+3.99(+3.02%)

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.