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 (%)
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%)
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.