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 30, 2016 99.11 99.11 99.11 0 +0.02(+0.02%)
Dec 29, 2016 99.18 99.80 99.07 99.09 116,448 -0.40(-0.40%)
Dec 28, 2016 100.27 100.27 99.34 99.49 69,093 +0.22(+0.22%)
Dec 27, 2016 99.00 99.32 98.90 99.28 67,069 +0.68(+0.69%)
Dec 23, 2016 98.60 98.60 98.60 0 -1.55(-1.55%)
Dec 22, 2016 100.24 100.34 99.43 100.15 123,825 -1.06(-1.05%)
Dec 21, 2016 102.05 102.18 101.14 101.21 121,112 -1.34(-1.31%)
Dec 20, 2016 103.05 103.38 102.27 102.56 99,882 -0.22(-0.22%)
Dec 19, 2016 103.24 103.82 102.50 102.78 172,905 -1.08(-1.04%)
Dec 16, 2016 104.27 104.82 103.52 103.86 125,199 -0.41(-0.39%)
Dec 15, 2016 103.05 104.47 102.47 104.27 132,561 -0.90(-0.86%)
Dec 14, 2016 107.31 107.57 104.61 105.17 159,855 -3.83(-3.51%)
Dec 13, 2016 107.24 109.22 106.92 109.00 186,607 +4.24(+4.04%)
Dec 12, 2016 105.58 106.11 104.51 104.76 228,660 -1.17(-1.10%)
Dec 09, 2016 105.68 106.31 105.31 105.93 95,603 -0.56(-0.52%)
Dec 08, 2016 106.04 106.84 105.58 106.49 85,194 +0.49(+0.46%)
Dec 07, 2016 104.91 106.06 104.71 106.00 131,587 +0.92(+0.88%)
Dec 06, 2016 104.74 105.73 104.18 105.08 107,896 -0.20(-0.19%)
Dec 05, 2016 105.54 106.11 105.14 105.28 132,425 -1.79(-1.67%)
Dec 02, 2016 107.11 108.10 106.37 107.07 106,145 -0.59(-0.55%)
Dec 01, 2016 107.65 109.20 107.11 107.66 239,012 +1.82(+1.72%)
Nov 30, 2016 103.61 106.79 103.54 105.84 225,064 +5.19(+5.16%)
Nov 29, 2016 101.00 101.42 100.37 100.65 116,015 -1.50(-1.46%)
Nov 28, 2016 103.91 104.32 102.01 102.15 144,514 -0.71(-0.69%)
Nov 25, 2016 103.44 103.73 102.42 102.86 73,487 -1.18(-1.14%)
Nov 23, 2016 104.04 104.04 104.04 0 -1.32(-1.25%)
Nov 22, 2016 104.96 105.62 104.24 105.36 180,633 +3.43(+3.37%)
Nov 21, 2016 101.26 101.97 100.92 101.93 143,470 +1.26(+1.25%)
Nov 18, 2016 100.51 101.09 99.72 100.67 145,151 +1.58(+1.60%)
Nov 17, 2016 100.08 100.98 98.94 99.08 93,047 -0.21(-0.21%)
Nov 16, 2016 99.51 100.16 98.86 99.29 109,405 -0.79(-0.79%)
Nov 15, 2016 98.81 100.23 98.75 100.08 169,028 +2.18(+2.23%)
Nov 14, 2016 97.22 98.08 96.53 97.90 133,429 +0.65(+0.67%)
Nov 11, 2016 97.25 97.94 96.30 97.25 88,655 -1.73(-1.74%)
Nov 10, 2016 99.83 99.83 98.24 98.98 140,683 -1.67(-1.66%)
Nov 09, 2016 99.60 101.55 99.54 100.65 145,524 -0.94(-0.92%)
Nov 08, 2016 100.86 102.47 100.18 101.59 146,182 -0.92(-0.90%)
Nov 07, 2016 101.23 102.51 101.17 102.51 108,125 +3.57(+3.61%)
Nov 04, 2016 98.77 99.82 98.64 98.93 116,566 -1.02(-1.02%)
Nov 03, 2016 100.92 101.30 99.69 99.95 108,590 -0.28(-0.28%)
Nov 02, 2016 100.68 101.03 99.16 100.23 143,262 -1.39(-1.37%)
Nov 01, 2016 102.56 103.13 100.54 101.62 158,495 +1.30(+1.29%)
Oct 31, 2016 101.43 101.52 100.22 100.32 129,270 -1.72(-1.68%)
Oct 28, 2016 103.67 103.95 101.80 102.04 158,120 -2.53(-2.42%)
Oct 27, 2016 105.29 105.31 104.35 104.57 244,752 +0.83(+0.80%)
Oct 26, 2016 107.26 107.34 103.46 103.74 320,815 -5.04(-4.63%)
Oct 25, 2016 109.37 110.11 108.67 108.78 66,499 -0.56(-0.51%)
Oct 24, 2016 110.39 110.39 108.61 109.33 82,949 -0.34(-0.31%)
Oct 21, 2016 109.53 109.96 109.41 109.68 81,925 -0.74(-0.67%)
Oct 20, 2016 109.69 110.62 109.31 110.42 158,794 +1.86(+1.72%)
Oct 19, 2016 108.00 109.04 107.62 108.56 144,139 +1.25(+1.17%)
Oct 18, 2016 107.72 107.92 106.98 107.30 99,044 +1.70(+1.60%)
Oct 17, 2016 106.27 106.27 105.14 105.61 57,988 -1.09(-1.03%)
Oct 14, 2016 107.34 107.61 106.43 106.70 102,332 +0.94(+0.89%)
Oct 13, 2016 104.98 106.05 104.05 105.76 137,074 -0.90(-0.84%)
Oct 12, 2016 106.34 106.76 105.19 106.66 119,309 +0.32(+0.30%)
Oct 11, 2016 106.94 107.26 105.75 106.34 130,774 -2.05(-1.89%)
Oct 10, 2016 106.78 108.86 106.78 108.38 127,154 +2.63(+2.49%)
Oct 07, 2016 107.06 107.06 105.13 105.75 147,191 -2.77(-2.55%)
Oct 06, 2016 108.34 108.73 107.49 108.52 265,527 +3.63(+3.46%)
Oct 05, 2016 104.13 105.42 103.90 104.89 221,715 +5.14(+5.15%)
Oct 04, 2016 101.47 101.47 99.47 99.75 85,528 -1.53(-1.51%)
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.