Indicators

Cnooc Ltd (NY: CEO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.