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 (%)
Sep 30, 2016 100.65 101.69 100.43 101.13 170,366 +1.38(+1.38%)
Sep 29, 2016 100.36 101.23 99.09 99.76 179,589 +1.23(+1.25%)
Sep 28, 2016 95.93 98.87 94.77 98.53 200,659 +3.46(+3.64%)
Sep 27, 2016 94.34 95.13 94.34 95.06 114,088 +0.30(+0.31%)
Sep 26, 2016 95.77 96.17 94.74 94.77 87,048 -0.96(-1.00%)
Sep 23, 2016 97.22 97.47 95.43 95.73 77,615 -1.89(-1.94%)
Sep 22, 2016 98.41 98.58 97.26 97.62 96,403 -0.10(-0.11%)
Sep 21, 2016 95.72 97.82 95.68 97.73 164,893 +2.77(+2.91%)
Sep 20, 2016 95.26 95.78 94.93 94.96 148,264 -0.06(-0.06%)
Sep 19, 2016 95.90 96.14 94.98 95.02 110,654 -0.85(-0.88%)
Sep 16, 2016 95.40 96.13 95.24 95.86 113,315 -0.73(-0.75%)
Sep 15, 2016 95.67 96.98 95.64 96.59 133,256 +1.54(+1.62%)
Sep 14, 2016 95.40 96.70 94.68 95.05 154,583 -0.62(-0.65%)
Sep 13, 2016 97.32 97.50 94.86 95.67 293,783 -2.87(-2.91%)
Sep 12, 2016 96.20 99.24 96.07 98.54 195,507 +1.72(+1.78%)
Sep 09, 2016 98.54 98.90 96.79 96.82 132,492 -3.64(-3.62%)
Sep 08, 2016 99.38 100.63 98.77 100.46 106,631 +1.65(+1.67%)
Sep 07, 2016 99.19 99.32 98.39 98.81 111,468 -0.10(-0.11%)
Sep 06, 2016 97.53 98.92 97.53 98.91 117,642 +1.57(+1.62%)
Sep 02, 2016 97.20 97.34 97.34 97.34 131,603 +2.09(+2.20%)
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.