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 (%)
Jan 31, 2019 146.40 148.18 145.91 146.61 95,845 +1.89(+1.31%)
Jan 30, 2019 145.28 145.59 143.26 144.71 139,379 +1.25(+0.87%)
Jan 29, 2019 144.41 145.36 143.14 143.46 152,117 -1.52(-1.05%)
Jan 28, 2019 144.30 145.05 143.06 144.98 125,508 -0.91(-0.62%)
Jan 25, 2019 146.03 147.01 145.34 145.89 104,637 +2.31(+1.61%)
Jan 24, 2019 141.58 144.66 141.57 143.57 79,959 +2.51(+1.78%)
Jan 23, 2019 141.72 141.96 139.34 141.07 163,150 -0.38(-0.27%)
Jan 22, 2019 143.15 143.35 140.88 141.44 176,627 -4.71(-3.22%)
Jan 18, 2019 144.76 146.39 144.18 146.15 101,442 +2.99(+2.09%)
Jan 17, 2019 141.44 144.12 141.44 143.16 151,871 +0.72(+0.50%)
Jan 16, 2019 142.12 143.35 140.85 142.44 175,216 +0.05(+0.04%)
Jan 15, 2019 141.68 143.21 141.45 142.39 180,131 +5.49(+4.01%)
Jan 14, 2019 137.39 138.53 135.82 136.91 113,742 -4.46(-3.15%)
Jan 11, 2019 142.18 142.29 140.64 141.37 97,676 -2.30(-1.60%)
Jan 10, 2019 143.80 144.23 142.21 143.67 146,871 -0.80(-0.55%)
Jan 09, 2019 143.50 145.38 142.01 144.47 137,428 +3.31(+2.35%)
Jan 08, 2019 140.62 142.46 139.34 141.16 180,992 +2.70(+1.95%)
Jan 07, 2019 137.23 138.82 136.21 138.46 165,072 +1.97(+1.44%)
Jan 04, 2019 134.53 137.32 134.21 136.48 139,897 +7.14(+5.52%)
Jan 03, 2019 131.31 131.59 127.98 129.34 124,921 -2.11(-1.61%)
Jan 02, 2019 127.75 132.39 126.40 131.45 183,299 -2.15(-1.61%)
Dec 31, 2018 134.00 135.32 132.09 133.60 111,027 +1.14(+0.86%)
Dec 28, 2018 133.10 133.80 131.34 132.46 112,853 +0.91(+0.69%)
Dec 27, 2018 129.28 131.63 127.96 131.55 115,887 -0.26(-0.20%)
Dec 26, 2018 125.74 132.07 125.27 131.81 134,619 +6.06(+4.82%)
Dec 24, 2018 127.85 128.40 125.75 125.75 67,552 -2.68(-2.09%)
Dec 21, 2018 127.98 129.41 127.63 128.43 194,897 +0.60(+0.47%)
Dec 20, 2018 129.72 131.14 127.08 127.83 267,339 -3.14(-2.40%)
Dec 19, 2018 133.69 134.80 130.15 130.97 119,408 -1.63(-1.23%)
Dec 18, 2018 137.90 137.90 131.36 132.60 171,101 -5.97(-4.31%)
Dec 17, 2018 141.48 142.43 138.03 138.57 104,313 -3.07(-2.17%)
Dec 14, 2018 144.27 144.27 141.24 141.64 67,209 -4.57(-3.13%)
Dec 13, 2018 144.57 146.59 143.47 146.21 159,041 +4.55(+3.21%)
Dec 12, 2018 143.18 144.90 141.57 141.66 117,884 -1.29(-0.90%)
Dec 11, 2018 145.10 145.41 142.09 142.95 126,520 +0.76(+0.54%)
Dec 10, 2018 142.30 142.81 140.24 142.19 90,933 -1.53(-1.06%)
Dec 07, 2018 148.54 148.54 143.71 143.71 192,957 -1.09(-0.76%)
Dec 06, 2018 144.46 144.81 142.22 144.81 198,450 -6.58(-4.35%)
Dec 04, 2018 154.77 155.10 150.43 151.39 181,546 -0.85(-0.56%)
Dec 03, 2018 153.01 153.62 150.09 152.24 107,403 +4.64(+3.14%)
Nov 30, 2018 146.35 148.96 145.40 147.60 144,119 +2.77(+1.91%)
Nov 29, 2018 145.85 148.88 144.42 144.84 124,499 +1.61(+1.13%)
Nov 28, 2018 143.02 144.25 140.98 143.22 151,539 +1.43(+1.01%)
Nov 27, 2018 141.09 142.50 139.63 141.79 149,793 -0.85(-0.60%)
Nov 26, 2018 143.19 143.87 141.28 142.65 132,342 +5.98(+4.37%)
Nov 23, 2018 138.53 140.22 135.61 136.67 99,730 -5.94(-4.17%)
Nov 21, 2018 142.61 142.61 142.61 0 +3.30(+2.37%)
Nov 20, 2018 144.27 144.27 138.48 139.31 164,865 -7.98(-5.42%)
Nov 19, 2018 147.45 148.53 145.70 147.30 142,276 -2.12(-1.42%)
Nov 16, 2018 147.23 150.11 146.42 149.42 123,465 +2.73(+1.86%)
Nov 15, 2018 144.60 147.40 144.38 146.69 110,457 +2.30(+1.59%)
Nov 14, 2018 145.54 145.76 142.45 144.40 181,088 +1.45(+1.01%)
Nov 13, 2018 147.47 148.47 142.70 142.95 159,131 -7.37(-4.90%)
Nov 12, 2018 151.84 152.16 150.02 150.32 95,739 +0.13(+0.09%)
Nov 09, 2018 149.94 151.26 148.95 150.19 81,929 -4.47(-2.89%)
Nov 08, 2018 156.96 157.65 154.30 154.66 97,866 -2.69(-1.71%)
Nov 07, 2018 157.63 158.20 155.71 157.35 88,697 +2.15(+1.38%)
Nov 06, 2018 154.72 155.48 152.92 155.20 106,975 +2.20(+1.44%)
Nov 05, 2018 151.00 153.89 151.00 153.00 71,575 +3.61(+2.42%)
Nov 02, 2018 152.15 154.33 148.34 149.39 90,374 -1.11(-0.74%)
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.