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%)
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.