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 31, 2016 91.96 92.89 91.38 91.81 300,010 -1.17(-1.26%)
May 27, 2016 92.92 92.98 92.98 92.98 203,593 +0.66(+0.72%)
May 26, 2016 92.70 93.33 92.12 92.32 180,128 +0.44(+0.48%)
May 25, 2016 90.97 91.97 90.84 91.88 232,555 +2.50(+2.79%)
May 24, 2016 89.08 89.41 88.63 89.38 350,359 +0.37(+0.41%)
May 23, 2016 89.50 89.88 88.80 89.01 213,619 -0.69(-0.77%)
May 20, 2016 89.71 90.55 89.58 89.71 93,439 +0.68(+0.76%)
May 19, 2016 89.38 89.45 88.26 89.03 287,116 -1.12(-1.24%)
May 18, 2016 91.04 92.05 89.80 90.15 187,866 -1.45(-1.59%)
May 17, 2016 90.64 92.43 90.12 91.60 330,212 +1.19(+1.32%)
May 16, 2016 89.05 90.69 88.84 90.41 196,713 +3.08(+3.53%)
May 13, 2016 88.28 88.72 86.88 87.33 155,416 -2.24(-2.51%)
May 12, 2016 90.67 90.91 88.88 89.58 147,558 -0.52(-0.58%)
May 11, 2016 89.49 91.09 88.51 90.10 181,576 -0.02(-0.03%)
May 10, 2016 87.95 90.39 87.95 90.12 276,203 +3.14(+3.61%)
May 09, 2016 87.89 88.23 86.47 86.98 336,801 -2.50(-2.79%)
May 06, 2016 88.31 90.17 88.05 89.48 258,672 -0.75(-0.83%)
May 05, 2016 90.68 91.31 89.53 90.23 234,631 +0.98(+1.10%)
May 04, 2016 90.31 90.73 88.53 89.24 455,170 -2.22(-2.43%)
May 03, 2016 92.91 92.91 91.43 91.47 210,218 -3.10(-3.28%)
May 02, 2016 94.86 95.36 93.69 94.56 205,424 -0.32(-0.33%)
Apr 29, 2016 96.04 96.19 93.79 94.88 252,789 -1.74(-1.81%)
Apr 28, 2016 94.46 98.66 94.08 96.62 305,017 -3.26(-3.26%)
Apr 27, 2016 99.16 100.11 98.21 99.88 236,632 +0.54(+0.54%)
Apr 26, 2016 98.39 99.42 98.04 99.35 149,710 +1.39(+1.42%)
Apr 25, 2016 99.31 99.59 97.57 97.95 262,451 -1.30(-1.31%)
Apr 22, 2016 98.95 100.51 98.58 99.25 143,390 +0.36(+0.37%)
Apr 21, 2016 100.01 100.21 98.44 98.89 222,996 +1.15(+1.17%)
Apr 20, 2016 96.32 98.72 95.86 97.75 168,826 -0.45(-0.46%)
Apr 19, 2016 96.47 98.25 96.42 98.20 217,903 +1.93(+2.00%)
Apr 18, 2016 94.54 96.61 94.20 96.27 331,086 +2.11(+2.25%)
Apr 15, 2016 94.86 95.19 93.92 94.16 154,309 -1.85(-1.93%)
Apr 14, 2016 96.13 96.16 95.35 96.01 136,532 -0.28(-0.30%)
Apr 13, 2016 96.72 96.95 95.54 96.29 360,595 +2.81(+3.01%)
Apr 12, 2016 91.10 94.36 90.57 93.48 362,810 +2.84(+3.13%)
Apr 11, 2016 90.82 91.50 90.48 90.64 204,559 +1.75(+1.96%)
Apr 08, 2016 89.19 89.74 88.65 88.90 249,571 +3.14(+3.67%)
Apr 07, 2016 86.41 86.85 85.25 85.76 162,230 -1.85(-2.11%)
Apr 06, 2016 85.22 87.76 84.02 87.61 373,776 +2.61(+3.07%)
Apr 05, 2016 84.75 85.82 84.63 85.00 218,522 -0.64(-0.74%)
Apr 04, 2016 87.38 88.08 85.38 85.64 141,172 -1.74(-1.99%)
Apr 01, 2016 86.55 87.73 86.03 87.38 243,839 -2.61(-2.90%)
Mar 31, 2016 90.74 91.83 89.90 89.98 305,841 -0.33(-0.37%)
Mar 30, 2016 90.94 92.12 90.13 90.31 220,516 +0.15(+0.16%)
Mar 29, 2016 88.41 90.32 87.60 90.17 267,082 +0.38(+0.43%)
Mar 28, 2016 89.31 89.90 88.14 89.78 197,569 +0.78(+0.87%)
Mar 24, 2016 88.00 89.01 89.01 89.01 404,194 +1.25(+1.43%)
Mar 23, 2016 89.98 90.21 87.63 87.75 228,528 -1.46(-1.64%)
Mar 22, 2016 88.81 89.77 88.75 89.21 176,526 -0.40(-0.45%)
Mar 21, 2016 90.26 90.69 89.09 89.61 166,670 -0.86(-0.95%)
Mar 18, 2016 91.41 91.74 90.33 90.47 245,893 -1.25(-1.36%)
Mar 17, 2016 90.37 92.12 89.68 91.72 287,650 +1.82(+2.03%)
Mar 16, 2016 86.89 89.95 86.53 89.90 303,170 +1.49(+1.69%)
Mar 15, 2016 87.66 88.48 87.16 88.41 225,898 -1.36(-1.52%)
Mar 14, 2016 89.52 90.29 88.71 89.77 267,572 -3.21(-3.45%)
Mar 11, 2016 91.56 93.09 91.56 92.97 296,012 +3.51(+3.92%)
Mar 10, 2016 90.69 90.98 87.83 89.47 214,346 -1.03(-1.14%)
Mar 09, 2016 89.94 91.21 89.53 90.50 207,827 +1.05(+1.17%)
Mar 08, 2016 91.79 92.24 89.28 89.45 283,713 -4.22(-4.51%)
Mar 07, 2016 91.22 93.94 91.17 93.67 317,505 +1.30(+1.41%)
Mar 04, 2016 90.08 91.04 89.64 92.37 391,782 +4.79(+5.47%)
Mar 03, 2016 86.55 88.14 86.14 87.58 298,153 +0.53(+0.61%)
Mar 02, 2016 83.99 87.10 83.94 87.05 287,693 +2.82(+3.35%)
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.