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 (%)
Dec 29, 2017 120.33 120.33 120.33 0 -0.80(-0.66%)
Dec 28, 2017 121.33 121.36 120.84 121.13 50,673 +0.29(+0.24%)
Dec 27, 2017 120.33 121.27 120.26 120.84 72,834 +0.55(+0.46%)
Dec 26, 2017 119.03 120.28 119.03 120.28 55,385 +1.08(+0.91%)
Dec 22, 2017 118.90 119.30 118.83 119.20 46,584 +0.80(+0.67%)
Dec 21, 2017 117.20 118.69 116.93 118.41 101,013 +1.52(+1.30%)
Dec 20, 2017 116.83 116.98 116.18 116.89 91,784 +0.03(+0.03%)
Dec 19, 2017 117.16 117.16 116.31 116.86 61,065 +0.13(+0.11%)
Dec 18, 2017 116.82 117.48 116.68 116.73 91,404 +0.38(+0.32%)
Dec 15, 2017 117.54 117.59 116.28 116.35 229,910 -2.26(-1.90%)
Dec 14, 2017 118.24 118.90 118.20 118.61 116,175 +0.05(+0.04%)
Dec 13, 2017 118.16 118.96 117.43 118.56 161,583 +1.70(+1.46%)
Dec 12, 2017 117.06 117.21 116.37 116.86 136,968 +2.23(+1.95%)
Dec 11, 2017 114.00 114.81 114.00 114.63 59,075 +1.06(+0.93%)
Dec 08, 2017 113.00 113.59 112.45 113.57 87,941 +1.01(+0.89%)
Dec 07, 2017 112.09 112.99 112.08 112.56 117,260 +1.06(+0.95%)
Dec 06, 2017 113.16 113.35 111.16 111.50 196,221 -4.64(-4.00%)
Dec 05, 2017 116.66 116.85 115.72 116.14 139,185 +1.32(+1.15%)
Dec 04, 2017 115.69 116.19 114.71 114.83 76,297 -0.10(-0.09%)
Dec 01, 2017 114.70 115.83 114.32 114.93 85,684 +0.23(+0.20%)
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%)
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.