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 (%)
Dec 31, 2018 134.00 135.32 132.09 133.60 111,027 +1.14(+0.86%)
Dec 28, 2018 133.10 133.80 131.34 132.46 112,853 +0.91(+0.69%)
Dec 27, 2018 129.28 131.63 127.96 131.55 115,887 -0.26(-0.20%)
Dec 26, 2018 125.74 132.07 125.27 131.81 134,619 +6.06(+4.82%)
Dec 24, 2018 127.85 128.40 125.75 125.75 67,552 -2.68(-2.09%)
Dec 21, 2018 127.98 129.41 127.63 128.43 194,897 +0.60(+0.47%)
Dec 20, 2018 129.72 131.14 127.08 127.83 267,339 -3.14(-2.40%)
Dec 19, 2018 133.69 134.80 130.15 130.97 119,408 -1.63(-1.23%)
Dec 18, 2018 137.90 137.90 131.36 132.60 171,101 -5.97(-4.31%)
Dec 17, 2018 141.48 142.43 138.03 138.57 104,313 -3.07(-2.17%)
Dec 14, 2018 144.27 144.27 141.24 141.64 67,209 -4.57(-3.13%)
Dec 13, 2018 144.57 146.59 143.47 146.21 159,041 +4.55(+3.21%)
Dec 12, 2018 143.18 144.90 141.57 141.66 117,884 -1.29(-0.90%)
Dec 11, 2018 145.10 145.41 142.09 142.95 126,520 +0.76(+0.54%)
Dec 10, 2018 142.30 142.81 140.24 142.19 90,933 -1.53(-1.06%)
Dec 07, 2018 148.54 148.54 143.71 143.71 192,957 -1.09(-0.76%)
Dec 06, 2018 144.46 144.81 142.22 144.81 198,450 -6.58(-4.35%)
Dec 04, 2018 154.77 155.10 150.43 151.39 181,546 -0.85(-0.56%)
Dec 03, 2018 153.01 153.62 150.09 152.24 107,403 +4.64(+3.14%)
Nov 30, 2018 146.35 148.96 145.40 147.60 144,119 +2.77(+1.91%)
Nov 29, 2018 145.85 148.88 144.42 144.84 124,499 +1.61(+1.13%)
Nov 28, 2018 143.02 144.25 140.98 143.22 151,539 +1.43(+1.01%)
Nov 27, 2018 141.09 142.50 139.63 141.79 149,793 -0.85(-0.60%)
Nov 26, 2018 143.19 143.87 141.28 142.65 132,342 +5.98(+4.37%)
Nov 23, 2018 138.53 140.22 135.61 136.67 99,730 -5.94(-4.17%)
Nov 21, 2018 142.61 142.61 142.61 0 +3.30(+2.37%)
Nov 20, 2018 144.27 144.27 138.48 139.31 164,865 -7.98(-5.42%)
Nov 19, 2018 147.45 148.53 145.70 147.30 142,276 -2.12(-1.42%)
Nov 16, 2018 147.23 150.11 146.42 149.42 123,465 +2.73(+1.86%)
Nov 15, 2018 144.60 147.40 144.38 146.69 110,457 +2.30(+1.59%)
Nov 14, 2018 145.54 145.76 142.45 144.40 181,088 +1.45(+1.01%)
Nov 13, 2018 147.47 148.47 142.70 142.95 159,131 -7.37(-4.90%)
Nov 12, 2018 151.84 152.16 150.02 150.32 95,739 +0.13(+0.09%)
Nov 09, 2018 149.94 151.26 148.95 150.19 81,929 -4.47(-2.89%)
Nov 08, 2018 156.96 157.65 154.30 154.66 97,866 -2.69(-1.71%)
Nov 07, 2018 157.63 158.20 155.71 157.35 88,697 +2.15(+1.38%)
Nov 06, 2018 154.72 155.48 152.92 155.20 106,975 +2.20(+1.44%)
Nov 05, 2018 151.00 153.89 151.00 153.00 71,575 +3.61(+2.42%)
Nov 02, 2018 152.15 154.33 148.34 149.39 90,374 -1.11(-0.74%)
Nov 01, 2018 150.87 151.79 148.98 150.51 107,515 +2.18(+1.47%)
Oct 31, 2018 149.87 151.07 148.23 148.32 118,839 -2.75(-1.82%)
Oct 30, 2018 148.80 151.14 148.54 151.07 130,192 +3.90(+2.65%)
Oct 29, 2018 151.61 151.61 145.61 147.18 119,922 -4.39(-2.90%)
Oct 26, 2018 148.91 152.94 148.19 151.57 117,189 +2.92(+1.96%)
Oct 25, 2018 146.74 151.14 145.79 148.65 147,817 +0.98(+0.67%)
Oct 24, 2018 154.08 154.39 147.67 147.67 141,654 -7.38(-4.76%)
Oct 23, 2018 155.87 156.37 153.20 155.04 147,106 -5.48(-3.41%)
Oct 22, 2018 161.85 161.85 159.21 160.52 80,861 +1.97(+1.24%)
Oct 19, 2018 160.03 160.65 158.02 158.55 131,567 -1.83(-1.14%)
Oct 18, 2018 164.18 164.18 159.66 160.38 132,330 -4.11(-2.50%)
Oct 17, 2018 166.06 166.06 163.41 164.49 71,131 -2.59(-1.55%)
Oct 16, 2018 166.49 167.89 163.97 167.08 135,967 +4.53(+2.79%)
Oct 15, 2018 162.44 163.34 161.06 162.55 149,417 +2.08(+1.29%)
Oct 12, 2018 161.43 161.46 158.25 160.47 126,090 +4.02(+2.57%)
Oct 11, 2018 159.71 161.01 155.61 156.45 135,297 -3.69(-2.30%)
Oct 10, 2018 165.36 165.47 159.94 160.14 164,827 -4.41(-2.68%)
Oct 09, 2018 164.45 166.34 164.34 164.54 111,726 +2.13(+1.31%)
Oct 08, 2018 161.71 163.25 161.07 162.41 94,289 -2.05(-1.25%)
Oct 05, 2018 165.55 165.55 163.37 164.47 96,421 -0.88(-0.53%)
Oct 04, 2018 169.57 170.00 164.14 165.34 210,833 -6.93(-4.02%)
Oct 03, 2018 173.08 173.69 171.99 172.27 220,550 -3.67(-2.09%)
Oct 02, 2018 175.31 176.81 175.04 175.95 207,791 -0.18(-0.10%)
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.