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 (%)
Aug 31, 2017 98.60 99.90 98.54 99.75 169,277 +0.67(+0.68%)
Aug 30, 2017 98.85 99.15 98.48 99.08 96,888 +0.43(+0.44%)
Aug 29, 2017 97.26 98.87 97.18 98.64 206,148 -0.52(-0.52%)
Aug 28, 2017 99.28 99.56 99.00 99.16 220,307 -0.32(-0.32%)
Aug 25, 2017 98.72 99.79 98.72 99.48 174,679 +0.45(+0.46%)
Aug 24, 2017 97.37 99.12 97.04 99.03 378,195 +3.91(+4.12%)
Aug 23, 2017 94.88 95.52 94.52 95.11 94,173 +0.07(+0.07%)
Aug 22, 2017 95.15 95.38 94.76 95.05 117,419 +0.87(+0.92%)
Aug 21, 2017 93.95 94.70 93.80 94.18 204,152 +2.88(+3.16%)
Aug 18, 2017 90.92 91.63 90.52 91.30 87,064 +0.75(+0.82%)
Aug 17, 2017 90.51 91.13 90.49 90.55 184,236 +0.54(+0.60%)
Aug 16, 2017 90.67 90.67 89.94 90.01 77,385 -0.27(-0.30%)
Aug 15, 2017 90.23 90.35 89.64 90.28 92,074 -0.53(-0.58%)
Aug 14, 2017 91.99 92.00 90.78 90.81 62,507 -1.13(-1.23%)
Aug 11, 2017 91.77 92.07 91.56 91.94 67,891 +1.18(+1.30%)
Aug 10, 2017 92.18 92.50 90.72 90.76 89,238 -1.85(-2.00%)
Aug 09, 2017 92.63 92.64 91.60 92.61 75,422 -0.47(-0.50%)
Aug 08, 2017 92.35 93.37 92.35 93.08 136,263 +1.72(+1.89%)
Aug 07, 2017 91.30 91.56 91.08 91.36 77,393 -0.42(-0.46%)
Aug 04, 2017 91.63 92.00 91.12 91.77 57,650 -0.04(-0.04%)
Aug 03, 2017 92.18 92.61 91.66 91.81 86,114 -0.44(-0.48%)
Aug 02, 2017 91.87 92.55 91.32 92.26 125,997 +0.23(+0.25%)
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.