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 (%)
Feb 28, 2019	152.32	152.84	151.49	152.23	88,787	-1.48(-0.96%)
Feb 27, 2019	153.93	154.70	152.97	153.71	78,215	-0.26(-0.17%)
Feb 26, 2019	153.58	154.51	153.26	153.98	97,139	-0.32(-0.21%)
Feb 25, 2019	154.87	155.21	153.72	154.30	67,285	-1.58(-1.01%)
Feb 22, 2019	156.61	156.61	154.98	155.88	81,245	+2.28(+1.48%)
Feb 21, 2019	155.51	155.79	153.47	153.60	79,776	-2.03(-1.31%)
Feb 20, 2019	153.84	156.20	153.84	155.63	135,231	+2.56(+1.67%)
Feb 19, 2019	151.33	153.31	150.67	153.07	108,774	+1.67(+1.10%)
Feb 15, 2019	150.17	151.42	149.61	151.41	79,761	+2.44(+1.64%)
Feb 14, 2019	148.22	149.81	147.75	148.96	133,124	+0.45(+0.30%)
Feb 13, 2019	149.86	150.21	147.62	148.52	154,139	+2.63(+1.80%)
Feb 12, 2019	147.27	147.27	145.48	145.89	90,776	+2.50(+1.74%)
Feb 11, 2019	143.85	144.50	142.90	143.39	86,875	-0.94(-0.65%)
Feb 08, 2019	144.23	145.32	142.59	144.33	62,531	+0.31(+0.22%)
Feb 07, 2019	146.65	146.65	142.24	144.01	107,958	-1.99(-1.36%)
Feb 06, 2019	147.52	147.64	145.91	146.00	80,906	-1.81(-1.22%)
Feb 05, 2019	147.23	148.28	146.79	147.81	52,500	+0.48(+0.33%)
Feb 04, 2019	145.67	147.42	144.28	147.32	65,239	-1.24(-0.83%)

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.