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, 2017 91.20 91.43 89.96 90.15 276,277 -1.71(-1.86%)
May 30, 2017 92.16 92.22 91.55 91.87 183,089 -0.90(-0.97%)
May 26, 2017 92.35 92.96 92.11 92.77 108,352 +0.89(+0.97%)
May 25, 2017 93.55 93.87 91.71 91.88 329,720 -1.18(-1.26%)
May 24, 2017 93.74 93.74 92.74 93.06 224,492 -0.40(-0.43%)
May 23, 2017 94.05 94.45 93.34 93.46 206,350 -0.72(-0.76%)
May 22, 2017 94.43 94.68 94.07 94.18 91,916 -0.46(-0.49%)
May 19, 2017 93.90 94.86 93.71 94.64 160,263 +0.96(+1.02%)
May 18, 2017 92.78 94.12 92.78 93.68 113,498 +0.50(+0.53%)
May 17, 2017 94.52 94.55 93.01 93.18 164,907 -1.22(-1.29%)
May 16, 2017 94.65 95.46 94.26 94.40 130,645 -0.09(-0.09%)
May 15, 2017 94.78 94.89 94.33 94.49 128,909 +1.26(+1.35%)
May 12, 2017 92.96 93.54 92.86 93.23 92,935 +0.92(+1.00%)
May 11, 2017 92.37 92.57 92.03 92.31 62,621 -0.08(-0.09%)
May 10, 2017 91.76 92.68 91.58 92.39 93,537 +0.98(+1.08%)
May 09, 2017 91.29 91.94 91.15 91.41 110,600 +0.26(+0.29%)
May 08, 2017 91.30 91.35 90.64 91.15 104,010 -0.66(-0.71%)
May 05, 2017 90.33 91.88 90.17 91.80 188,228 +1.62(+1.80%)
May 04, 2017 91.54 91.54 90.03 90.18 158,339 -1.31(-1.43%)
May 03, 2017 91.86 92.04 91.18 91.49 96,103 -0.06(-0.06%)
May 02, 2017 92.45 92.45 91.47 91.55 108,605 -1.51(-1.62%)
May 01, 2017 93.27 93.48 92.92 93.06 79,065 +0.19(+0.21%)
Apr 28, 2017 92.90 93.68 92.74 92.86 144,738 +1.32(+1.44%)
Apr 27, 2017 92.74 92.74 90.75 91.55 124,871 -0.97(-1.05%)
Apr 26, 2017 92.94 93.42 92.47 92.51 126,680 -0.58(-0.62%)
Apr 25, 2017 93.46 93.46 92.78 93.09 166,670 +0.53(+0.57%)
Apr 24, 2017 93.52 93.52 92.56 92.56 116,236 +0.16(+0.17%)
Apr 21, 2017 92.70 93.02 92.19 92.40 110,477 -0.50(-0.53%)
Apr 20, 2017 93.42 93.50 92.82 92.90 160,595 +0.44(+0.48%)
Apr 19, 2017 94.46 94.46 92.31 92.46 136,413 -1.69(-1.80%)
Apr 18, 2017 94.55 95.02 94.10 94.15 118,361 -2.31(-2.40%)
Apr 17, 2017 96.03 96.55 96.01 96.46 69,934 +0.58(+0.61%)
Apr 13, 2017 96.55 97.13 95.81 95.88 77,965 -0.62(-0.64%)
Apr 12, 2017 96.63 96.85 95.99 96.49 91,425 +0.08(+0.08%)
Apr 11, 2017 97.06 97.08 95.55 96.41 187,464 -1.15(-1.18%)
Apr 10, 2017 97.50 97.79 97.22 97.57 183,819 -0.33(-0.33%)
Apr 07, 2017 97.56 98.53 97.29 97.89 126,427 +0.72(+0.74%)
Apr 06, 2017 97.94 97.94 96.84 97.17 113,591 +0.30(+0.31%)
Apr 05, 2017 97.97 98.13 96.68 96.88 146,638 -0.22(-0.23%)
Apr 04, 2017 95.77 97.13 95.77 97.10 87,223 +0.81(+0.84%)
Apr 03, 2017 95.74 96.29 95.18 96.29 83,572 +0.51(+0.53%)
Mar 31, 2017 96.06 96.29 95.64 95.78 115,395 -0.55(-0.57%)
Mar 30, 2017 96.52 97.11 96.23 96.33 101,560 -0.85(-0.87%)
Mar 29, 2017 96.31 97.23 96.20 97.18 150,911 +0.56(+0.58%)
Mar 28, 2017 96.37 97.13 95.78 96.62 147,391 +0.31(+0.32%)
Mar 27, 2017 95.06 96.33 94.86 96.31 115,091 +0.62(+0.65%)
Mar 24, 2017 96.74 96.74 95.52 95.69 271,310 +0.54(+0.57%)
Mar 23, 2017 92.31 95.67 92.31 95.14 413,320 +2.85(+3.09%)
Mar 22, 2017 91.84 92.90 91.57 92.29 107,385 +0.26(+0.29%)
Mar 21, 2017 94.01 94.02 91.94 92.03 186,347 -2.20(-2.33%)
Mar 20, 2017 93.40 94.31 93.37 94.22 136,652 +0.27(+0.29%)
Mar 17, 2017 93.86 94.28 93.65 93.95 141,939 +0.36(+0.38%)
Mar 16, 2017 93.61 93.94 93.26 93.59 155,671 +1.13(+1.22%)
Mar 15, 2017 91.15 92.81 90.66 92.46 141,843 +1.92(+2.12%)
Mar 14, 2017 91.37 91.37 90.31 90.55 172,719 -1.47(-1.60%)
Mar 13, 2017 91.83 92.34 91.61 92.02 138,505 +1.16(+1.28%)
Mar 10, 2017 91.54 91.54 90.71 90.86 271,418 -0.19(-0.21%)
Mar 09, 2017 90.78 91.18 89.80 91.05 196,881 +0.02(+0.03%)
Mar 08, 2017 93.47 93.47 90.87 91.03 247,865 -2.96(-3.15%)
Mar 07, 2017 93.94 94.38 93.63 93.98 248,040 -0.06(-0.06%)
Mar 06, 2017 94.36 94.42 93.80 94.04 117,068 -0.51(-0.54%)
Mar 03, 2017 94.06 94.94 93.92 94.55 92,585 +0.95(+1.02%)
Mar 02, 2017 94.18 94.43 93.60 93.60 190,830 -1.52(-1.60%)
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.