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 (%)
Oct 31, 2017 113.34 115.06 113.20 114.58 162,567 +2.01(+1.79%)
Oct 30, 2017 111.62 113.02 111.50 112.57 216,811 +2.84(+2.59%)
Oct 27, 2017 108.22 109.91 108.15 109.73 233,819 +1.45(+1.34%)
Oct 26, 2017 108.18 108.94 108.14 108.28 115,624 +0.32(+0.30%)
Oct 25, 2017 108.68 108.82 106.51 107.96 145,879 +1.38(+1.30%)
Oct 24, 2017 106.70 107.21 106.49 106.58 87,498 +0.63(+0.59%)
Oct 23, 2017 106.66 106.72 105.92 105.95 78,509 -0.66(-0.62%)
Oct 20, 2017 107.22 107.53 106.43 106.61 135,330 -0.35(-0.33%)
Oct 19, 2017 107.46 108.72 106.74 106.97 241,064 -1.83(-1.68%)
Oct 18, 2017 109.14 109.36 108.74 108.79 96,717 -0.05(-0.05%)
Oct 17, 2017 109.26 109.30 108.60 108.84 77,810 +0.32(+0.29%)
Oct 16, 2017 108.57 108.89 108.22 108.52 75,888 +0.65(+0.60%)
Oct 13, 2017 107.94 108.71 107.84 107.88 163,149 +1.32(+1.23%)
Oct 12, 2017 107.16 107.28 106.45 106.56 127,611 -2.83(-2.58%)
Oct 11, 2017 108.77 109.50 108.67 109.39 118,045 +0.87(+0.80%)
Oct 10, 2017 107.48 108.77 107.48 108.52 122,858 +1.66(+1.55%)
Oct 09, 2017 106.94 107.71 106.65 106.86 86,401 +0.58(+0.54%)
Oct 06, 2017 107.75 107.75 106.08 106.28 309,872 -2.47(-2.27%)
Oct 05, 2017 107.88 109.12 107.84 108.75 130,394 +1.38(+1.29%)
Oct 04, 2017 107.89 107.96 107.33 107.37 141,908 -0.82(-0.76%)
Oct 03, 2017 108.10 108.20 107.40 108.19 133,735 +0.75(+0.69%)
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.