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 (%)
Sep 29, 2017 107.80 108.91 107.55 108.72 216,361 +2.62(+2.47%)
Sep 28, 2017 106.38 106.47 105.70 106.09 187,771 -0.29(-0.28%)
Sep 27, 2017 106.04 106.46 105.25 106.39 172,228 +0.47(+0.44%)
Sep 26, 2017 105.41 106.05 105.05 105.92 194,236 +3.03(+2.94%)
Sep 25, 2017 102.48 103.32 102.16 102.89 125,897 +0.38(+0.37%)
Sep 22, 2017 102.40 102.92 102.13 102.51 167,597 -1.22(-1.18%)
Sep 21, 2017 102.73 103.85 102.73 103.74 159,479 +1.02(+0.99%)
Sep 20, 2017 102.53 103.23 102.01 102.72 265,529 +0.19(+0.19%)
Sep 19, 2017 102.35 102.60 101.93 102.53 140,009 +0.21(+0.21%)
Sep 18, 2017 102.07 102.40 101.81 102.32 111,521 +0.31(+0.30%)
Sep 15, 2017 101.63 102.02 101.61 102.01 173,771 +1.84(+1.83%)
Sep 14, 2017 99.91 100.42 99.41 100.17 297,128 +0.24(+0.24%)
Sep 13, 2017 99.30 100.11 99.04 99.93 249,378 +0.20(+0.20%)
Sep 12, 2017 98.92 99.83 98.78 99.73 207,019 -0.77(-0.77%)
Sep 11, 2017 98.98 100.75 98.98 100.50 183,520 +1.02(+1.03%)
Sep 08, 2017 100.05 100.33 99.45 99.48 256,180 -1.04(-1.03%)
Sep 07, 2017 100.11 100.65 99.71 100.52 228,084 -0.34(-0.34%)
Sep 06, 2017 100.33 101.09 99.96 100.86 278,228 +0.55(+0.55%)
Sep 05, 2017 99.97 101.30 99.87 100.31 287,480 +0.34(+0.34%)
Sep 01, 2017 99.25 100.22 99.05 99.96 194,708 +0.21(+0.21%)
Aug 31, 2017 98.60 99.90 98.54 99.75 169,277 +0.67(+0.68%)
Aug 30, 2017 98.85 99.15 98.48 99.08 96,888 +0.43(+0.44%)
Aug 29, 2017 97.26 98.87 97.18 98.64 206,148 -0.52(-0.52%)
Aug 28, 2017 99.28 99.56 99.00 99.16 220,307 -0.32(-0.32%)
Aug 25, 2017 98.72 99.79 98.72 99.48 174,679 +0.45(+0.46%)
Aug 24, 2017 97.37 99.12 97.04 99.03 378,195 +3.91(+4.12%)
Aug 23, 2017 94.88 95.52 94.52 95.11 94,173 +0.07(+0.07%)
Aug 22, 2017 95.15 95.38 94.76 95.05 117,419 +0.87(+0.92%)
Aug 21, 2017 93.95 94.70 93.80 94.18 204,152 +2.88(+3.16%)
Aug 18, 2017 90.92 91.63 90.52 91.30 87,064 +0.75(+0.82%)
Aug 17, 2017 90.51 91.13 90.49 90.55 184,236 +0.54(+0.60%)
Aug 16, 2017 90.67 90.67 89.94 90.01 77,385 -0.27(-0.30%)
Aug 15, 2017 90.23 90.35 89.64 90.28 92,074 -0.53(-0.58%)
Aug 14, 2017 91.99 92.00 90.78 90.81 62,507 -1.13(-1.23%)
Aug 11, 2017 91.77 92.07 91.56 91.94 67,891 +1.18(+1.30%)
Aug 10, 2017 92.18 92.50 90.72 90.76 89,238 -1.85(-2.00%)
Aug 09, 2017 92.63 92.64 91.60 92.61 75,422 -0.47(-0.50%)
Aug 08, 2017 92.35 93.37 92.35 93.08 136,263 +1.72(+1.89%)
Aug 07, 2017 91.30 91.56 91.08 91.36 77,393 -0.42(-0.46%)
Aug 04, 2017 91.63 92.00 91.12 91.77 57,650 -0.04(-0.04%)
Aug 03, 2017 92.18 92.61 91.66 91.81 86,114 -0.44(-0.48%)
Aug 02, 2017 91.87 92.55 91.32 92.26 125,997 +0.23(+0.25%)
Aug 01, 2017 92.50 92.64 92.00 92.03 114,454 -0.25(-0.28%)
Jul 31, 2017 92.16 92.40 91.64 92.28 90,257 -0.13(-0.14%)
Jul 28, 2017 91.90 92.44 91.65 92.41 67,017 +0.38(+0.41%)
Jul 27, 2017 92.73 92.78 91.13 92.04 114,451 -0.63(-0.68%)
Jul 26, 2017 91.68 92.99 91.61 92.67 153,861 +1.81(+1.99%)
Jul 25, 2017 91.15 91.27 90.68 90.86 112,306 +0.21(+0.24%)
Jul 24, 2017 91.12 91.12 90.21 90.65 73,614 -0.34(-0.37%)
Jul 21, 2017 91.26 91.49 90.68 90.99 93,811 -0.60(-0.65%)
Jul 20, 2017 92.47 92.48 91.45 91.58 96,346 -0.89(-0.97%)
Jul 19, 2017 92.05 92.67 91.74 92.48 142,970 +0.83(+0.90%)
Jul 18, 2017 91.65 91.87 91.37 91.65 90,117 -0.01(-0.01%)
Jul 17, 2017 91.77 92.00 91.49 91.66 95,580 -0.62(-0.68%)
Jul 14, 2017 91.68 92.55 91.26 92.28 94,114 +0.60(+0.65%)
Jul 13, 2017 91.26 91.84 91.13 91.68 66,412 +0.34(+0.38%)
Jul 12, 2017 90.99 91.75 90.74 91.34 208,977 +0.89(+0.99%)
Jul 11, 2017 89.85 90.64 89.25 90.44 87,660 +0.82(+0.92%)
Jul 10, 2017 89.59 90.07 89.17 89.62 78,449 +0.11(+0.12%)
Jul 07, 2017 89.87 90.33 88.96 89.52 167,715 -0.60(-0.66%)
Jul 06, 2017 90.77 90.99 90.11 90.12 197,509 -0.68(-0.75%)
Jul 05, 2017 91.07 91.22 90.14 90.80 178,953 +0.81(+0.90%)
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.