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 (%)
Aug 31, 2016 96.57 96.80 94.45 94.81 176,000 -1.40(-1.45%)
Aug 30, 2016 97.24 97.53 95.84 96.21 155,468 -0.84(-0.86%)
Aug 29, 2016 96.99 97.68 96.77 97.04 133,909 -0.36(-0.36%)
Aug 26, 2016 97.89 99.36 96.56 97.40 207,443 +0.52(+0.54%)
Aug 25, 2016 96.16 97.23 96.03 96.88 181,322 +1.08(+1.13%)
Aug 24, 2016 96.08 96.90 95.53 95.80 149,342 -2.23(-2.28%)
Aug 23, 2016 98.02 99.04 97.81 98.03 150,986 +0.77(+0.80%)
Aug 22, 2016 97.83 97.97 97.04 97.26 166,325 -1.97(-1.99%)
Aug 19, 2016 99.23 99.48 98.78 99.23 173,307 -0.66(-0.66%)
Aug 18, 2016 99.48 99.95 99.24 99.89 140,816 +0.69(+0.70%)
Aug 17, 2016 98.91 99.32 98.11 99.20 108,256 -0.30(-0.30%)
Aug 16, 2016 99.45 99.86 99.11 99.50 146,320 -0.51(-0.51%)
Aug 15, 2016 99.26 100.05 99.22 100.00 294,426 +2.19(+2.24%)
Aug 12, 2016 97.65 98.10 97.54 97.82 174,858 +1.37(+1.42%)
Aug 11, 2016 95.36 97.10 95.10 96.44 101,808 +1.80(+1.90%)
Aug 10, 2016 95.50 96.12 94.51 94.64 80,298 -0.68(-0.71%)
Aug 09, 2016 95.19 96.04 94.97 95.32 178,696 +1.48(+1.58%)
Aug 08, 2016 94.03 94.60 93.75 93.84 139,068 -0.39(-0.42%)
Aug 05, 2016 94.04 94.34 93.07 94.23 106,678 +0.76(+0.81%)
Aug 04, 2016 92.57 94.15 92.57 93.48 135,470 +1.22(+1.33%)
Aug 03, 2016 90.59 92.33 90.04 92.25 272,169 +1.28(+1.41%)
Aug 02, 2016 92.04 92.50 90.04 90.97 245,832 -0.80(-0.87%)
Aug 01, 2016 93.16 93.59 91.40 91.77 159,967 -3.28(-3.45%)
Jul 29, 2016 93.59 95.51 93.59 95.05 158,125 +1.60(+1.72%)
Jul 28, 2016 95.73 95.86 93.36 93.44 255,085 -4.30(-4.40%)
Jul 27, 2016 98.99 99.13 97.04 97.75 108,660 -1.22(-1.24%)
Jul 26, 2016 98.69 99.08 98.13 98.97 125,228 -0.06(-0.06%)
Jul 25, 2016 100.07 100.22 98.77 99.03 150,141 -1.27(-1.27%)
Jul 22, 2016 100.61 100.75 99.71 100.30 158,838 +0.51(+0.51%)
Jul 21, 2016 101.07 101.09 99.44 99.78 110,902 -1.55(-1.53%)
Jul 20, 2016 100.62 101.37 100.00 101.33 199,246 +2.25(+2.27%)
Jul 19, 2016 99.81 99.97 98.83 99.08 78,478 -1.43(-1.42%)
Jul 18, 2016 99.66 100.57 98.96 100.51 82,447 +0.75(+0.75%)
Jul 15, 2016 100.62 101.17 99.32 99.76 99,162 -0.45(-0.45%)
Jul 14, 2016 100.38 100.64 99.89 100.21 123,400 +1.62(+1.64%)
Jul 13, 2016 100.22 100.38 98.20 98.59 142,733 -1.71(-1.70%)
Jul 12, 2016 100.02 101.04 99.47 100.30 167,398 +1.56(+1.58%)
Jul 11, 2016 99.08 99.36 98.40 98.73 164,010 +0.51(+0.51%)
Jul 08, 2016 97.38 98.29 95.58 98.23 160,124 +2.64(+2.77%)
Jul 07, 2016 98.28 98.45 95.21 95.58 136,792 -1.80(-1.85%)
Jul 06, 2016 95.34 97.49 95.26 97.38 163,328 +1.21(+1.26%)
Jul 05, 2016 97.41 97.41 95.28 96.18 135,752 -3.39(-3.41%)
Jul 01, 2016 98.57 99.57 99.57 99.57 129,070 +1.15(+1.17%)
Jun 30, 2016 97.80 98.71 96.95 98.42 140,352 +1.24(+1.28%)
Jun 29, 2016 95.87 97.62 95.37 97.18 164,533 +2.44(+2.57%)
Jun 28, 2016 93.95 94.89 93.37 94.74 231,158 +4.04(+4.46%)
Jun 27, 2016 91.97 92.36 90.00 90.70 266,245 -3.38(-3.59%)
Jun 24, 2016 93.88 95.92 93.80 94.08 308,469 -6.40(-6.37%)
Jun 23, 2016 99.35 100.50 99.25 100.48 121,144 +2.75(+2.81%)
Jun 22, 2016 98.43 99.08 97.67 97.73 89,676 +0.06(+0.06%)
Jun 21, 2016 96.60 98.12 96.18 97.67 176,656 +1.93(+2.02%)
Jun 20, 2016 96.18 96.56 95.50 95.73 172,668 +2.38(+2.55%)
Jun 17, 2016 92.77 93.85 92.30 93.36 293,545 +0.39(+0.42%)
Jun 16, 2016 92.79 93.44 91.13 92.96 213,286 -2.37(-2.48%)
Jun 15, 2016 95.82 96.31 94.83 95.33 165,564 -0.15(-0.16%)
Jun 14, 2016 95.03 95.82 94.27 95.48 159,216 +0.54(+0.57%)
Jun 13, 2016 94.57 96.09 94.43 94.94 244,623 -0.21(-0.22%)
Jun 10, 2016 96.73 96.82 95.13 95.16 138,079 -2.93(-2.99%)
Jun 09, 2016 98.31 98.78 97.86 98.09 99,481 -1.19(-1.20%)
Jun 08, 2016 99.55 100.22 99.06 99.28 129,827 +0.51(+0.51%)
Jun 07, 2016 97.11 98.92 97.00 98.77 225,267 +2.68(+2.79%)
Jun 06, 2016 95.03 96.37 95.02 96.09 173,428 +2.06(+2.19%)
Jun 03, 2016 94.92 94.92 93.40 94.03 264,483 -0.44(-0.46%)
Jun 02, 2016 92.93 94.56 92.74 94.47 138,556 +0.97(+1.04%)
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.