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 (%)
May 29, 2015 114.15 114.39 113.11 113.33 315,354 -2.18(-1.89%)
May 28, 2015 115.98 115.98 114.44 115.50 185,895 -2.91(-2.45%)
May 27, 2015 118.30 119.01 117.40 118.41 164,705 +0.41(+0.35%)
May 26, 2015 119.95 119.95 117.50 118.00 254,255 -1.61(-1.35%)
May 22, 2015 119.33 119.61 119.61 119.61 177,714 +2.54(+2.17%)
May 21, 2015 117.71 117.90 116.74 117.07 209,071 +1.58(+1.36%)
May 20, 2015 115.34 115.93 115.08 115.49 116,265 +0.17(+0.15%)
May 19, 2015 116.27 116.45 114.81 115.32 268,548 -0.96(-0.82%)
May 18, 2015 116.25 116.50 115.30 116.28 237,183 -2.76(-2.32%)
May 15, 2015 117.68 119.36 117.51 119.04 209,069 +2.19(+1.87%)
May 14, 2015 117.86 118.29 116.72 116.85 280,891 -2.19(-1.84%)
May 13, 2015 120.07 120.42 118.72 119.04 192,336 -1.23(-1.03%)
May 12, 2015 119.37 120.47 118.90 120.28 155,937 +0.61(+0.51%)
May 11, 2015 120.86 120.96 119.54 119.67 251,573 -1.13(-0.93%)
May 08, 2015 119.70 121.49 119.31 120.79 227,574 +0.92(+0.76%)
May 07, 2015 121.49 121.50 119.38 119.88 382,893 -2.36(-1.93%)
May 06, 2015 123.41 123.50 121.72 122.24 280,013 -0.30(-0.24%)
May 05, 2015 123.44 124.06 122.27 122.54 233,039 -1.66(-1.33%)
May 04, 2015 123.85 124.69 123.55 124.19 158,227 -0.09(-0.08%)
May 01, 2015 124.65 124.76 123.00 124.29 110,887 -0.12(-0.09%)
Apr 30, 2015 123.03 124.81 122.85 124.40 248,582 -0.76(-0.60%)
Apr 29, 2015 122.77 125.33 125.41 125.16 369,309 -0.25(-0.20%)
Apr 28, 2015 125.38 125.73 124.09 125.41 165,147 -1.63(-1.28%)
Apr 27, 2015 125.25 127.56 124.86 127.04 343,722 +4.88(+4.00%)
Apr 24, 2015 122.59 122.86 121.56 122.16 264,008 -0.39(-0.32%)
Apr 23, 2015 122.28 122.72 121.70 122.55 284,275 +0.34(+0.27%)
Apr 22, 2015 122.62 123.01 121.96 122.22 214,691 -0.80(-0.65%)
Apr 21, 2015 123.59 124.43 122.75 123.02 223,964 +0.93(+0.76%)
Apr 20, 2015 121.29 123.35 120.92 122.09 385,881 -0.39(-0.32%)
Apr 17, 2015 122.30 122.80 120.99 122.48 398,040 -3.11(-2.48%)
Apr 16, 2015 124.72 126.22 123.20 125.59 640,312 +3.68(+3.02%)
Apr 15, 2015 120.29 122.19 119.70 121.91 490,424 +4.84(+4.13%)
Apr 14, 2015 115.89 117.52 115.44 117.07 313,175 +3.22(+2.83%)
Apr 13, 2015 115.53 115.78 113.59 113.86 284,855 -1.47(-1.27%)
Apr 10, 2015 114.61 115.40 113.78 115.32 254,332 -0.28(-0.24%)
Apr 09, 2015 113.17 115.65 112.43 115.60 492,184 +3.47(+3.10%)
Apr 08, 2015 111.89 113.48 111.50 112.13 630,529 +4.21(+3.90%)
Apr 07, 2015 107.91 108.60 107.38 107.91 161,605 +0.54(+0.50%)
Apr 06, 2015 106.53 107.83 106.22 107.38 177,216 +1.77(+1.67%)
Apr 02, 2015 105.89 105.61 105.61 105.61 164,636 +0.45(+0.43%)
Apr 01, 2015 103.88 105.53 103.88 105.16 287,003 +2.13(+2.07%)
Mar 31, 2015 101.92 104.28 101.92 103.03 266,811 -0.36(-0.35%)
Mar 30, 2015 101.56 103.75 101.25 103.39 458,957 +0.74(+0.72%)
Mar 27, 2015 100.90 104.25 100.90 102.65 557,912 +4.71(+4.81%)
Mar 26, 2015 98.41 98.66 97.42 97.93 246,195 -0.04(-0.04%)
Mar 25, 2015 98.00 98.73 97.43 97.98 243,573 +0.65(+0.66%)
Mar 24, 2015 97.39 97.65 96.99 97.33 204,023 -0.29(-0.30%)
Mar 23, 2015 98.43 98.85 97.56 97.62 258,013 -1.66(-1.68%)
Mar 20, 2015 99.12 100.31 99.03 99.28 169,442 +0.68(+0.69%)
Mar 19, 2015 98.40 99.01 98.06 98.61 92,748 -1.08(-1.09%)
Mar 18, 2015 96.51 100.41 96.50 99.69 244,371 +3.24(+3.36%)
Mar 17, 2015 95.11 96.75 94.97 96.45 131,918 +0.07(+0.08%)
Mar 16, 2015 96.68 96.68 95.23 96.38 311,258 +1.01(+1.06%)
Mar 13, 2015 96.12 96.42 94.80 95.37 335,917 -1.02(-1.06%)
Mar 12, 2015 97.92 98.48 96.16 96.39 360,599 -0.70(-0.73%)
Mar 11, 2015 97.50 97.55 96.25 97.10 134,816 -0.05(-0.05%)
Mar 10, 2015 98.70 98.80 97.10 97.15 242,411 -4.10(-4.05%)
Mar 09, 2015 101.67 102.09 100.92 101.25 177,020 +0.30(+0.30%)
Mar 06, 2015 101.67 102.10 100.11 100.95 188,514 -0.75(-0.74%)
Mar 05, 2015 102.35 102.35 101.59 101.69 174,405 -1.03(-1.00%)
Mar 04, 2015 102.61 102.94 101.49 102.72 209,921 -1.13(-1.09%)
Mar 03, 2015 103.73 103.98 103.14 103.85 197,806 +0.01(+0.01%)
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.