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 (%)
Dec 29, 2017		120.33	120.33	120.33	0	-0.80(-0.66%)
Dec 28, 2017	121.33	121.36	120.84	121.13	50,673	+0.29(+0.24%)
Dec 27, 2017	120.33	121.27	120.26	120.84	72,834	+0.55(+0.46%)
Dec 26, 2017	119.03	120.28	119.03	120.28	55,385	+1.08(+0.91%)
Dec 22, 2017	118.90	119.30	118.83	119.20	46,584	+0.80(+0.67%)
Dec 21, 2017	117.20	118.69	116.93	118.41	101,013	+1.52(+1.30%)
Dec 20, 2017	116.83	116.98	116.18	116.89	91,784	+0.03(+0.03%)
Dec 19, 2017	117.16	117.16	116.31	116.86	61,065	+0.13(+0.11%)
Dec 18, 2017	116.82	117.48	116.68	116.73	91,404	+0.38(+0.32%)
Dec 15, 2017	117.54	117.59	116.28	116.35	229,910	-2.26(-1.90%)
Dec 14, 2017	118.24	118.90	118.20	118.61	116,175	+0.05(+0.04%)
Dec 13, 2017	118.16	118.96	117.43	118.56	161,583	+1.70(+1.46%)
Dec 12, 2017	117.06	117.21	116.37	116.86	136,968	+2.23(+1.95%)
Dec 11, 2017	114.00	114.81	114.00	114.63	59,075	+1.06(+0.93%)
Dec 08, 2017	113.00	113.59	112.45	113.57	87,941	+1.01(+0.89%)
Dec 07, 2017	112.09	112.99	112.08	112.56	117,260	+1.06(+0.95%)
Dec 06, 2017	113.16	113.35	111.16	111.50	196,221	-4.64(-4.00%)
Dec 05, 2017	116.66	116.85	115.72	116.14	139,185	+1.32(+1.15%)
Dec 04, 2017	115.69	116.19	114.71	114.83	76,297	-0.10(-0.09%)

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.