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 (%)
Jun 30, 2020 112.00 113.04 111.01 112.84 122,320 +0.64(+0.57%)
Jun 29, 2020 111.82 113.28 111.72 112.20 58,611 +0.44(+0.39%)
Jun 26, 2020 113.04 113.04 111.13 111.76 112,600 -2.94(-2.56%)
Jun 25, 2020 110.96 114.70 110.96 114.70 96,881 +1.98(+1.76%)
Jun 24, 2020 114.10 114.24 111.53 112.72 160,995 -2.52(-2.19%)
Jun 23, 2020 117.49 117.49 115.14 115.24 73,518 -0.13(-0.11%)
Jun 22, 2020 114.63 116.22 113.99 115.37 89,157 +1.61(+1.42%)
Jun 19, 2020 117.40 117.49 113.64 113.76 134,300 -1.61(-1.40%)
Jun 18, 2020 114.35 115.92 114.22 115.37 78,217 +0.25(+0.22%)
Jun 17, 2020 116.42 116.49 115.11 115.12 105,506 -2.31(-1.97%)
Jun 16, 2020 117.69 119.22 115.61 117.43 108,991 +3.68(+3.24%)
Jun 15, 2020 111.64 114.44 110.47 113.75 68,201 -1.05(-0.91%)
Jun 12, 2020 115.53 116.40 112.93 114.80 106,900 -0.36(-0.31%)
Jun 11, 2020 117.40 119.02 115.10 115.16 155,485 -6.47(-5.32%)
Jun 10, 2020 122.52 123.13 120.78 121.63 119,088 -1.68(-1.36%)
Jun 09, 2020 121.43 123.77 121.07 123.31 103,919 -0.36(-0.29%)
Jun 08, 2020 123.91 123.96 121.31 123.67 106,134 +0.67(+0.54%)
Jun 05, 2020 119.72 123.82 119.42 123.00 140,900 +5.79(+4.94%)
Jun 04, 2020 116.47 117.48 116.14 117.21 97,820 -1.05(-0.89%)
Jun 03, 2020 117.87 119.18 116.82 118.26 181,134 -1.44(-1.20%)
Jun 02, 2020 119.00 120.07 118.14 119.70 220,136 +2.37(+2.02%)
Jun 01, 2020 115.56 117.45 114.59 117.33 150,431 +3.21(+2.81%)
May 29, 2020 112.91 114.49 112.00 114.12 92,100 +0.69(+0.61%)
May 28, 2020 114.96 115.37 113.22 113.43 80,645 -1.09(-0.95%)
May 27, 2020 115.78 115.78 111.91 114.52 123,695 +1.50(+1.33%)
May 26, 2020 115.65 115.87 113.00 113.02 119,557 +0.33(+0.29%)
May 22, 2020 113.03 113.03 111.84 112.69 101,100 -3.09(-2.67%)
May 21, 2020 118.00 118.00 115.31 115.78 174,682 -3.31(-2.78%)
May 20, 2020 118.87 119.97 118.22 119.09 125,723 +1.24(+1.05%)
May 19, 2020 119.93 120.52 117.68 117.85 192,649 -0.87(-0.73%)
May 18, 2020 117.53 119.21 117.07 118.72 226,579 +10.13(+9.33%)
May 15, 2020 106.72 108.95 106.72 108.59 90,600 +1.13(+1.05%)
May 14, 2020 106.49 108.07 105.18 107.46 205,859 -0.05(-0.05%)
May 13, 2020 110.15 110.80 106.57 107.51 186,823 -1.98(-1.81%)
May 12, 2020 114.49 114.49 109.38 109.49 106,507 -1.60(-1.44%)
May 11, 2020 111.59 112.44 110.72 111.09 110,545 -1.57(-1.39%)
May 08, 2020 112.67 112.88 111.60 112.66 121,000 +3.38(+3.09%)
May 07, 2020 111.98 112.87 109.17 109.28 121,242 +0.37(+0.34%)
May 06, 2020 110.64 110.96 108.57 108.91 321,836 +0.29(+0.27%)
May 05, 2020 110.84 111.43 108.41 108.62 202,241 +1.99(+1.87%)
May 04, 2020 106.34 107.32 105.26 106.63 155,303 -2.11(-1.94%)
May 01, 2020 110.78 111.58 107.87 108.74 149,200 -3.63(-3.23%)
Apr 30, 2020 117.52 117.99 111.67 112.37 139,551 -4.18(-3.59%)
Apr 29, 2020 114.63 116.66 114.02 116.55 159,267 +4.83(+4.32%)
Apr 28, 2020 112.61 114.11 111.23 111.72 111,288 +1.36(+1.23%)
Apr 27, 2020 109.46 110.54 108.19 110.36 156,481 +0.81(+0.74%)
Apr 24, 2020 111.04 111.30 108.63 109.55 153,200 +0.44(+0.40%)
Apr 23, 2020 109.98 111.48 108.56 109.11 127,762 +1.03(+0.95%)
Apr 22, 2020 108.65 109.88 107.50 108.08 145,664 +5.08(+4.93%)
Apr 21, 2020 105.17 105.80 101.30 103.00 236,648 -5.33(-4.92%)
Apr 20, 2020 106.55 110.37 106.52 108.33 145,550 -0.48(-0.44%)
Apr 17, 2020 108.85 109.45 107.61 108.81 152,500 +2.56(+2.41%)
Apr 16, 2020 108.82 108.82 105.17 106.25 144,917 +1.06(+1.01%)
Apr 15, 2020 105.72 106.13 103.27 105.19 156,434 -4.39(-4.01%)
Apr 14, 2020 112.38 112.47 109.23 109.58 152,548 -1.98(-1.77%)
Apr 13, 2020 113.31 113.36 110.37 111.56 139,432 +0.00(+0.00%)
Apr 09, 2020 116.21 116.82 110.52 111.56 293,200 -2.39(-2.10%)
Apr 08, 2020 113.00 114.08 110.36 113.95 239,367 +0.89(+0.79%)
Apr 07, 2020 118.00 118.00 111.87 113.06 205,662 -1.53(-1.34%)
Apr 06, 2020 114.74 114.88 112.24 114.59 168,936 +2.38(+2.12%)
Apr 03, 2020 114.20 115.54 109.39 112.21 183,100 -1.99(-1.74%)
Apr 02, 2020 107.50 117.83 107.50 114.20 409,745 +13.27(+13.15%)
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.