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 (%)
Oct 30, 2015 86.89 87.89 86.02 87.38 353,320 -1.42(-1.60%)
Oct 29, 2015 87.54 88.94 87.18 88.81 336,352 +1.16(+1.32%)
Oct 28, 2015 85.89 88.71 85.56 87.65 296,663 +2.10(+2.45%)
Oct 27, 2015 86.00 86.00 84.66 85.55 319,448 -1.44(-1.65%)
Oct 26, 2015 88.10 88.15 86.87 86.98 242,023 -2.97(-3.30%)
Oct 23, 2015 89.55 90.28 88.85 89.95 160,284 -0.15(-0.17%)
Oct 22, 2015 89.08 90.29 89.08 90.11 180,850 +1.45(+1.64%)
Oct 21, 2015 90.14 90.36 88.41 88.65 157,309 -2.09(-2.30%)
Oct 20, 2015 90.37 91.48 89.84 90.74 208,610 +0.09(+0.10%)
Oct 19, 2015 91.22 91.24 90.13 90.65 188,942 -1.90(-2.05%)
Oct 16, 2015 91.57 92.80 90.47 92.55 333,326 -0.54(-0.58%)
Oct 15, 2015 92.19 93.13 89.77 93.09 259,709 +3.01(+3.35%)
Oct 14, 2015 90.28 90.64 89.36 90.08 227,864 +0.92(+1.03%)
Oct 13, 2015 89.44 90.83 88.90 89.15 299,413 -1.35(-1.49%)
Oct 12, 2015 93.07 93.18 90.13 90.51 323,925 -0.20(-0.22%)
Oct 09, 2015 91.98 92.71 90.34 90.71 383,934 -1.78(-1.93%)
Oct 08, 2015 91.76 92.80 88.65 92.49 564,975 +0.73(+0.80%)
Oct 07, 2015 93.30 94.25 90.34 91.76 486,431 +5.99(+6.98%)
Oct 06, 2015 83.56 85.96 83.56 85.77 427,100 +2.46(+2.95%)
Oct 05, 2015 82.63 84.08 82.60 83.31 301,752 +0.29(+0.35%)
Oct 02, 2015 79.70 83.13 79.67 83.02 231,100 +3.32(+4.17%)
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.