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 (%)
Jun 28, 2019 156.01 156.61 153.77 154.07 74,854 -1.02(-0.66%)
Jun 27, 2019 155.83 157.03 154.98 155.09 42,778 -0.45(-0.29%)
Jun 26, 2019 154.50 155.88 153.21 155.54 55,026 +3.09(+2.03%)
Jun 25, 2019 152.57 154.84 151.46 152.45 83,130 -2.16(-1.40%)
Jun 24, 2019 155.33 156.00 154.18 154.61 79,277 -0.49(-0.31%)
Jun 21, 2019 155.23 156.22 154.44 155.10 117,534 +0.99(+0.64%)
Jun 20, 2019 153.25 154.20 151.80 154.11 138,194 +4.01(+2.67%)
Jun 19, 2019 150.06 150.58 149.06 150.11 144,845 +2.18(+1.47%)
Jun 18, 2019 145.07 148.90 145.07 147.93 167,104 +4.09(+2.84%)
Jun 17, 2019 143.08 144.24 142.24 143.84 64,778 +1.66(+1.16%)
Jun 14, 2019 143.10 143.31 142.08 142.18 71,537 -1.93(-1.34%)
Jun 13, 2019 144.72 144.72 142.92 144.11 109,995 +1.32(+0.93%)
Jun 12, 2019 144.16 144.22 141.87 142.79 87,631 -4.24(-2.89%)
Jun 11, 2019 147.37 147.79 146.36 147.03 75,256 +0.32(+0.22%)
Jun 10, 2019 147.07 147.60 146.01 146.71 86,347 +1.70(+1.17%)
Jun 07, 2019 143.99 146.05 143.99 145.01 64,682 +1.01(+0.70%)
Jun 06, 2019 141.22 144.48 141.22 144.00 82,647 +1.83(+1.29%)
Jun 05, 2019 144.51 144.51 141.02 142.17 64,871 -2.29(-1.58%)
Jun 04, 2019 144.17 144.66 143.25 144.46 117,971 -0.05(-0.03%)
Jun 03, 2019 143.55 145.45 143.37 144.51 94,076 +2.22(+1.56%)
May 31, 2019 141.97 143.21 141.55 142.29 107,832 -2.16(-1.49%)
May 30, 2019 145.66 145.66 144.00 144.45 77,043 -0.38(-0.26%)
May 29, 2019 144.14 145.06 142.83 144.83 85,689 +0.33(+0.23%)
May 28, 2019 145.93 146.55 144.38 144.49 78,357 -1.48(-1.01%)
May 24, 2019 146.09 146.69 144.33 145.97 88,776 +2.49(+1.73%)
May 23, 2019 145.57 147.02 142.83 143.49 171,425 -4.34(-2.93%)
May 22, 2019 149.42 149.59 147.43 147.82 64,869 -1.95(-1.30%)
May 21, 2019 149.61 150.31 149.29 149.77 93,990 -1.06(-0.70%)
May 20, 2019 150.91 151.99 150.22 150.83 49,589 +1.41(+0.94%)
May 17, 2019 150.19 150.81 149.20 149.42 81,473 -3.60(-2.35%)
May 16, 2019 151.16 153.45 150.68 153.02 97,456 +3.01(+2.00%)
May 15, 2019 147.68 150.70 147.68 150.01 52,837 +2.16(+1.46%)
May 14, 2019 147.79 148.48 146.94 147.86 100,091 +1.87(+1.28%)
May 13, 2019 148.19 148.53 144.99 145.99 86,768 -4.10(-2.73%)
May 10, 2019 149.88 150.80 147.68 150.09 62,075 +0.17(+0.11%)
May 09, 2019 149.19 150.16 147.88 149.93 106,183 -2.16(-1.42%)
May 08, 2019 152.25 153.39 151.71 152.08 63,897 -0.45(-0.29%)
May 07, 2019 152.69 153.52 151.53 152.53 88,120 -1.23(-0.80%)
May 06, 2019 151.95 154.32 151.76 153.76 84,674 -0.65(-0.42%)
May 03, 2019 153.78 155.26 153.78 154.41 107,604 +0.91(+0.59%)
May 02, 2019 154.63 155.80 152.94 153.49 100,711 -3.59(-2.29%)
May 01, 2019 159.67 159.76 157.09 157.09 55,728 -2.13(-1.34%)
Apr 30, 2019 159.24 160.19 158.45 159.22 77,064 -3.43(-2.11%)
Apr 29, 2019 164.13 164.13 160.71 162.65 86,286 +3.20(+2.01%)
Apr 26, 2019 160.93 161.29 158.42 159.45 121,297 -2.32(-1.44%)
Apr 25, 2019 163.53 163.53 161.48 161.78 148,837 -1.36(-0.83%)
Apr 24, 2019 165.47 165.54 162.58 163.13 81,899 -4.61(-2.75%)
Apr 23, 2019 167.31 168.24 166.63 167.74 114,052 -1.51(-0.89%)
Apr 22, 2019 165.53 169.72 165.17 169.25 146,580 +4.08(+2.47%)
Apr 18, 2019 164.97 165.33 164.41 165.17 40,508 +0.38(+0.23%)
Apr 17, 2019 166.10 166.10 164.41 164.78 34,039 -0.78(-0.47%)
Apr 16, 2019 165.52 166.07 164.93 165.56 78,543 +1.79(+1.09%)
Apr 15, 2019 165.28 165.56 163.67 163.77 55,356 -2.31(-1.39%)
Apr 12, 2019 166.43 166.96 165.18 166.09 83,299 +3.30(+2.03%)
Apr 11, 2019 163.88 164.02 162.45 162.78 112,200 -4.18(-2.50%)
Apr 10, 2019 167.17 167.78 166.83 166.96 61,218 +0.44(+0.26%)
Apr 09, 2019 167.68 167.68 166.38 166.53 54,825 -0.45(-0.27%)
Apr 08, 2019 165.40 167.15 165.31 166.98 80,538 +3.57(+2.18%)
Apr 05, 2019 162.12 163.53 161.78 163.41 44,388 +2.22(+1.38%)
Apr 04, 2019 161.56 161.82 160.40 161.20 90,538 -0.88(-0.55%)
Apr 03, 2019 163.35 163.69 161.28 162.08 108,675 -1.19(-0.73%)
Apr 02, 2019 163.88 163.88 162.13 163.27 122,145 -3.89(-2.33%)
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.