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 (%)
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%)
Apr 03, 2017 95.74 96.29 95.18 96.29 83,572 +0.51(+0.53%)
Mar 31, 2017 96.06 96.29 95.64 95.78 115,395 -0.55(-0.57%)
Mar 30, 2017 96.52 97.11 96.23 96.33 101,560 -0.85(-0.87%)
Mar 29, 2017 96.31 97.23 96.20 97.18 150,911 +0.56(+0.58%)
Mar 28, 2017 96.37 97.13 95.78 96.62 147,391 +0.31(+0.32%)
Mar 27, 2017 95.06 96.33 94.86 96.31 115,091 +0.62(+0.65%)
Mar 24, 2017 96.74 96.74 95.52 95.69 271,310 +0.54(+0.57%)
Mar 23, 2017 92.31 95.67 92.31 95.14 413,320 +2.85(+3.09%)
Mar 22, 2017 91.84 92.90 91.57 92.29 107,385 +0.26(+0.29%)
Mar 21, 2017 94.01 94.02 91.94 92.03 186,347 -2.20(-2.33%)
Mar 20, 2017 93.40 94.31 93.37 94.22 136,652 +0.27(+0.29%)
Mar 17, 2017 93.86 94.28 93.65 93.95 141,939 +0.36(+0.38%)
Mar 16, 2017 93.61 93.94 93.26 93.59 155,671 +1.13(+1.22%)
Mar 15, 2017 91.15 92.81 90.66 92.46 141,843 +1.92(+2.12%)
Mar 14, 2017 91.37 91.37 90.31 90.55 172,719 -1.47(-1.60%)
Mar 13, 2017 91.83 92.34 91.61 92.02 138,505 +1.16(+1.28%)
Mar 10, 2017 91.54 91.54 90.71 90.86 271,418 -0.19(-0.21%)
Mar 09, 2017 90.78 91.18 89.80 91.05 196,881 +0.02(+0.03%)
Mar 08, 2017 93.47 93.47 90.87 91.03 247,865 -2.96(-3.15%)
Mar 07, 2017 93.94 94.38 93.63 93.98 248,040 -0.06(-0.06%)
Mar 06, 2017 94.36 94.42 93.80 94.04 117,068 -0.51(-0.54%)
Mar 03, 2017 94.06 94.94 93.92 94.55 92,585 +0.95(+1.02%)
Mar 02, 2017 94.18 94.43 93.60 93.60 190,830 -1.52(-1.60%)
Mar 01, 2017 94.49 95.29 94.44 95.12 149,760 +0.22(+0.24%)
Feb 28, 2017 94.46 94.99 94.46 94.90 94,387 -0.72(-0.75%)
Feb 27, 2017 95.53 95.72 94.95 95.61 182,418 -0.62(-0.64%)
Feb 24, 2017 96.25 96.49 95.97 96.23 102,628 -1.25(-1.28%)
Feb 23, 2017 98.05 98.33 97.09 97.48 116,723 +0.74(+0.76%)
Feb 22, 2017 97.05 97.38 96.62 96.74 102,200 -1.32(-1.35%)
Feb 21, 2017 97.73 98.33 97.54 98.06 73,756 +0.82(+0.85%)
Feb 17, 2017 97.24 97.24 97.24 0 -0.76(-0.78%)
Feb 16, 2017 98.34 98.55 97.42 98.00 154,175 -0.74(-0.75%)
Feb 15, 2017 98.05 98.92 97.98 98.74 113,570 -0.54(-0.54%)
Feb 14, 2017 99.42 99.42 98.01 99.28 92,012 -0.32(-0.32%)
Feb 13, 2017 99.26 100.04 99.26 99.60 89,533 -0.80(-0.80%)
Feb 10, 2017 99.61 100.47 99.61 100.40 104,052 +1.65(+1.68%)
Feb 09, 2017 98.99 99.36 98.61 98.74 89,243 -0.25(-0.25%)
Feb 08, 2017 98.79 99.00 97.41 98.99 116,536 +0.58(+0.59%)
Feb 07, 2017 99.12 99.48 98.08 98.41 109,756 -0.64(-0.65%)
Feb 06, 2017 99.92 99.96 98.95 99.04 78,664 -1.49(-1.48%)
Feb 03, 2017 100.86 101.17 100.24 100.53 55,232 -0.02(-0.02%)
Feb 02, 2017 100.38 100.89 99.84 100.55 61,211 +0.02(+0.02%)
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.