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, 2017 89.62 90.26 89.48 89.79 149,404 +0.53(+0.60%)
Jun 29, 2017 90.21 90.21 88.98 89.25 128,274 -1.10(-1.22%)
Jun 28, 2017 89.73 90.64 89.65 90.35 111,968 +1.07(+1.19%)
Jun 27, 2017 89.36 89.89 89.16 89.29 99,013 -0.48(-0.53%)
Jun 26, 2017 89.70 90.07 89.49 89.76 114,380 +0.30(+0.33%)
Jun 23, 2017 89.52 89.66 89.00 89.47 128,363 -0.02(-0.02%)
Jun 22, 2017 89.85 90.06 89.39 89.48 145,203 +0.46(+0.52%)
Jun 21, 2017 89.69 90.18 88.67 89.02 208,122 -0.53(-0.60%)
Jun 20, 2017 90.03 90.11 89.24 89.56 144,258 -1.30(-1.43%)
Jun 19, 2017 90.61 91.09 90.44 90.85 233,427 +0.36(+0.40%)
Jun 16, 2017 90.00 90.61 89.74 90.49 226,087 +0.65(+0.72%)
Jun 15, 2017 89.76 90.48 89.57 89.85 219,312 -0.67(-0.74%)
Jun 14, 2017 91.86 92.36 90.52 90.52 163,901 -1.72(-1.86%)
Jun 13, 2017 91.14 92.28 91.14 92.23 177,943 +1.12(+1.22%)
Jun 12, 2017 91.18 91.67 90.62 91.12 185,863 +0.25(+0.28%)
Jun 09, 2017 90.78 91.30 90.57 90.86 173,832 +0.16(+0.18%)
Jun 08, 2017 90.58 91.12 90.42 90.70 150,723 +0.06(+0.06%)
Jun 07, 2017 91.81 91.99 90.28 90.64 193,647 -1.37(-1.49%)
Jun 06, 2017 91.49 92.07 91.15 92.01 220,791 +0.51(+0.56%)
Jun 05, 2017 91.31 92.00 91.11 91.50 244,670 +0.46(+0.51%)
Jun 02, 2017 91.21 91.21 90.51 91.03 221,241 -0.10(-0.11%)
Jun 01, 2017 90.57 91.50 90.42 91.14 239,979 +0.98(+1.09%)
May 31, 2017 91.20 91.43 89.96 90.15 276,277 -1.71(-1.86%)
May 30, 2017 92.16 92.22 91.55 91.87 183,089 -0.90(-0.97%)
May 26, 2017 92.35 92.96 92.11 92.77 108,352 +0.89(+0.97%)
May 25, 2017 93.55 93.87 91.71 91.88 329,720 -1.18(-1.26%)
May 24, 2017 93.74 93.74 92.74 93.06 224,492 -0.40(-0.43%)
May 23, 2017 94.05 94.45 93.34 93.46 206,350 -0.72(-0.76%)
May 22, 2017 94.43 94.68 94.07 94.18 91,916 -0.46(-0.49%)
May 19, 2017 93.90 94.86 93.71 94.64 160,263 +0.96(+1.02%)
May 18, 2017 92.78 94.12 92.78 93.68 113,498 +0.50(+0.53%)
May 17, 2017 94.52 94.55 93.01 93.18 164,907 -1.22(-1.29%)
May 16, 2017 94.65 95.46 94.26 94.40 130,645 -0.09(-0.09%)
May 15, 2017 94.78 94.89 94.33 94.49 128,909 +1.26(+1.35%)
May 12, 2017 92.96 93.54 92.86 93.23 92,935 +0.92(+1.00%)
May 11, 2017 92.37 92.57 92.03 92.31 62,621 -0.08(-0.09%)
May 10, 2017 91.76 92.68 91.58 92.39 93,537 +0.98(+1.08%)
May 09, 2017 91.29 91.94 91.15 91.41 110,600 +0.26(+0.29%)
May 08, 2017 91.30 91.35 90.64 91.15 104,010 -0.66(-0.71%)
May 05, 2017 90.33 91.88 90.17 91.80 188,228 +1.62(+1.80%)
May 04, 2017 91.54 91.54 90.03 90.18 158,339 -1.31(-1.43%)
May 03, 2017 91.86 92.04 91.18 91.49 96,103 -0.06(-0.06%)
May 02, 2017 92.45 92.45 91.47 91.55 108,605 -1.51(-1.62%)
May 01, 2017 93.27 93.48 92.92 93.06 79,065 +0.19(+0.21%)
Apr 28, 2017 92.90 93.68 92.74 92.86 144,738 +1.32(+1.44%)
Apr 27, 2017 92.74 92.74 90.75 91.55 124,871 -0.97(-1.05%)
Apr 26, 2017 92.94 93.42 92.47 92.51 126,680 -0.58(-0.62%)
Apr 25, 2017 93.46 93.46 92.78 93.09 166,670 +0.53(+0.57%)
Apr 24, 2017 93.52 93.52 92.56 92.56 116,236 +0.16(+0.17%)
Apr 21, 2017 92.70 93.02 92.19 92.40 110,477 -0.50(-0.53%)
Apr 20, 2017 93.42 93.50 92.82 92.90 160,595 +0.44(+0.48%)
Apr 19, 2017 94.46 94.46 92.31 92.46 136,413 -1.69(-1.80%)
Apr 18, 2017 94.55 95.02 94.10 94.15 118,361 -2.31(-2.40%)
Apr 17, 2017 96.03 96.55 96.01 96.46 69,934 +0.58(+0.61%)
Apr 13, 2017 96.55 97.13 95.81 95.88 77,965 -0.62(-0.64%)
Apr 12, 2017 96.63 96.85 95.99 96.49 91,425 +0.08(+0.08%)
Apr 11, 2017 97.06 97.08 95.55 96.41 187,464 -1.15(-1.18%)
Apr 10, 2017 97.50 97.79 97.22 97.57 183,819 -0.33(-0.33%)
Apr 07, 2017 97.56 98.53 97.29 97.89 126,427 +0.72(+0.74%)
Apr 06, 2017 97.94 97.94 96.84 97.17 113,591 +0.30(+0.31%)
Apr 05, 2017 97.97 98.13 96.68 96.88 146,638 -0.22(-0.23%)
Apr 04, 2017 95.77 97.13 95.77 97.10 87,223 +0.81(+0.84%)
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.