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 (%)
May 31, 2016 91.96 92.89 91.38 91.81 300,010 -1.17(-1.26%)
May 27, 2016 92.92 92.98 92.98 92.98 203,593 +0.66(+0.72%)
May 26, 2016 92.70 93.33 92.12 92.32 180,128 +0.44(+0.48%)
May 25, 2016 90.97 91.97 90.84 91.88 232,555 +2.50(+2.79%)
May 24, 2016 89.08 89.41 88.63 89.38 350,359 +0.37(+0.41%)
May 23, 2016 89.50 89.88 88.80 89.01 213,619 -0.69(-0.77%)
May 20, 2016 89.71 90.55 89.58 89.71 93,439 +0.68(+0.76%)
May 19, 2016 89.38 89.45 88.26 89.03 287,116 -1.12(-1.24%)
May 18, 2016 91.04 92.05 89.80 90.15 187,866 -1.45(-1.59%)
May 17, 2016 90.64 92.43 90.12 91.60 330,212 +1.19(+1.32%)
May 16, 2016 89.05 90.69 88.84 90.41 196,713 +3.08(+3.53%)
May 13, 2016 88.28 88.72 86.88 87.33 155,416 -2.24(-2.51%)
May 12, 2016 90.67 90.91 88.88 89.58 147,558 -0.52(-0.58%)
May 11, 2016 89.49 91.09 88.51 90.10 181,576 -0.02(-0.03%)
May 10, 2016 87.95 90.39 87.95 90.12 276,203 +3.14(+3.61%)
May 09, 2016 87.89 88.23 86.47 86.98 336,801 -2.50(-2.79%)
May 06, 2016 88.31 90.17 88.05 89.48 258,672 -0.75(-0.83%)
May 05, 2016 90.68 91.31 89.53 90.23 234,631 +0.98(+1.10%)
May 04, 2016 90.31 90.73 88.53 89.24 455,170 -2.22(-2.43%)
May 03, 2016 92.91 92.91 91.43 91.47 210,218 -3.10(-3.28%)
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.