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 (%)
Nov 30, 2017 114.96 115.14 114.29 114.70 163,353 -0.10(-0.09%)
Nov 29, 2017 115.10 116.13 114.27 114.80 142,961 +1.36(+1.20%)
Nov 28, 2017 113.53 113.58 112.97 113.44 117,854 +0.04(+0.04%)
Nov 27, 2017 115.03 115.67 112.86 113.40 133,658 -1.51(-1.31%)
Nov 24, 2017 115.05 115.41 114.81 114.91 51,045 -0.60(-0.52%)
Nov 22, 2017 115.08 115.65 115.08 115.52 142,688 +1.30(+1.14%)
Nov 21, 2017 113.10 114.63 113.10 114.22 72,296 +1.49(+1.32%)
Nov 20, 2017 113.13 113.44 112.53 112.72 67,782 -0.68(-0.60%)
Nov 17, 2017 114.00 114.00 113.17 113.40 144,817 -0.44(-0.38%)
Nov 16, 2017 113.79 114.39 113.55 113.84 107,822 +0.51(+0.45%)
Nov 15, 2017 113.08 113.88 112.92 113.33 123,534 -2.19(-1.89%)
Nov 14, 2017 117.43 117.43 115.36 115.52 119,056 -2.56(-2.17%)
Nov 13, 2017 119.03 119.03 118.02 118.08 150,668 -1.41(-1.18%)
Nov 10, 2017 119.25 119.57 118.60 119.49 91,718 +0.06(+0.05%)
Nov 09, 2017 119.10 119.79 118.99 119.43 94,120 +0.82(+0.69%)
Nov 08, 2017 118.42 118.99 117.95 118.61 100,883 -1.47(-1.23%)
Nov 07, 2017 119.83 120.09 119.30 120.08 133,373 -0.08(-0.07%)
Nov 06, 2017 118.21 120.19 118.13 120.17 137,414 +3.19(+2.72%)
Nov 03, 2017 116.70 117.44 116.25 116.98 79,264 -1.24(-1.05%)
Nov 02, 2017 117.12 118.27 116.85 118.22 164,598 +4.13(+3.62%)
Nov 01, 2017 114.38 114.74 113.74 114.09 233,809 -0.49(-0.43%)
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%)
Oct 02, 2017 108.58 108.58 107.37 107.44 185,626 -1.27(-1.17%)
Sep 29, 2017 107.80 108.91 107.55 108.72 216,361 +2.62(+2.47%)
Sep 28, 2017 106.38 106.47 105.70 106.09 187,771 -0.29(-0.28%)
Sep 27, 2017 106.04 106.46 105.25 106.39 172,228 +0.47(+0.44%)
Sep 26, 2017 105.41 106.05 105.05 105.92 194,236 +3.03(+2.94%)
Sep 25, 2017 102.48 103.32 102.16 102.89 125,897 +0.38(+0.37%)
Sep 22, 2017 102.40 102.92 102.13 102.51 167,597 -1.22(-1.18%)
Sep 21, 2017 102.73 103.85 102.73 103.74 159,479 +1.02(+0.99%)
Sep 20, 2017 102.53 103.23 102.01 102.72 265,529 +0.19(+0.19%)
Sep 19, 2017 102.35 102.60 101.93 102.53 140,009 +0.21(+0.21%)
Sep 18, 2017 102.07 102.40 101.81 102.32 111,521 +0.31(+0.30%)
Sep 15, 2017 101.63 102.02 101.61 102.01 173,771 +1.84(+1.83%)
Sep 14, 2017 99.91 100.42 99.41 100.17 297,128 +0.24(+0.24%)
Sep 13, 2017 99.30 100.11 99.04 99.93 249,378 +0.20(+0.20%)
Sep 12, 2017 98.92 99.83 98.78 99.73 207,019 -0.77(-0.77%)
Sep 11, 2017 98.98 100.75 98.98 100.50 183,520 +1.02(+1.03%)
Sep 08, 2017 100.05 100.33 99.45 99.48 256,180 -1.04(-1.03%)
Sep 07, 2017 100.11 100.65 99.71 100.52 228,084 -0.34(-0.34%)
Sep 06, 2017 100.33 101.09 99.96 100.86 278,228 +0.55(+0.55%)
Sep 05, 2017 99.97 101.30 99.87 100.31 287,480 +0.34(+0.34%)
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.