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 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%)

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.