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 (%)
Sep 28, 2018 171.22 173.54 170.80 173.12 233,123 +3.91(+2.31%)
Sep 27, 2018 166.73 170.22 166.52 169.21 202,602 +5.10(+3.11%)
Sep 26, 2018 165.27 166.38 163.81 164.11 148,140 +0.05(+0.03%)
Sep 25, 2018 166.57 166.57 163.90 164.05 72,432 -0.80(-0.48%)
Sep 24, 2018 162.35 164.88 161.34 164.85 185,871 +4.86(+3.04%)
Sep 21, 2018 160.78 161.47 159.66 159.99 153,476 -2.62(-1.61%)
Sep 20, 2018 165.42 165.61 162.13 162.61 150,861 -4.89(-2.92%)
Sep 19, 2018 166.40 168.54 166.40 167.50 97,011 +2.58(+1.57%)
Sep 18, 2018 164.40 166.13 164.40 164.91 140,321 +2.94(+1.81%)
Sep 17, 2018 162.71 163.16 161.46 161.98 80,062 +0.18(+0.11%)
Sep 14, 2018 163.23 164.20 161.72 161.79 84,326 -2.05(-1.25%)
Sep 13, 2018 163.69 164.45 162.27 163.84 129,246 +3.54(+2.21%)
Sep 12, 2018 158.29 162.78 158.29 160.30 249,946 +1.34(+0.84%)
Sep 11, 2018 154.17 159.14 154.13 158.96 309,426 +7.46(+4.92%)
Sep 10, 2018 153.01 153.29 151.41 151.50 102,421 -1.49(-0.97%)
Sep 07, 2018 152.31 153.79 151.44 153.00 193,528 +2.67(+1.78%)
Sep 06, 2018 148.72 151.31 148.12 150.32 199,345 +3.66(+2.50%)
Sep 05, 2018 146.83 147.03 144.77 146.66 136,905 -3.83(-2.55%)
Sep 04, 2018 153.07 153.07 150.22 150.49 164,483 -1.85(-1.22%)
Aug 31, 2018 152.34 152.34 152.34 0 +1.89(+1.25%)
Aug 30, 2018 151.41 151.43 149.35 150.46 113,342 -1.55(-1.02%)
Aug 29, 2018 151.40 152.52 150.69 152.01 102,987 +2.29(+1.53%)
Aug 28, 2018 151.31 151.42 149.30 149.72 91,260 -0.03(-0.02%)
Aug 27, 2018 149.23 150.62 149.14 149.75 95,139 +2.27(+1.54%)
Aug 24, 2018 145.94 148.25 143.24 147.48 180,927 +8.44(+6.07%)
Aug 23, 2018 140.62 141.49 138.93 139.05 162,202 -2.71(-1.91%)
Aug 22, 2018 141.17 142.71 140.89 141.75 120,608 +4.06(+2.95%)
Aug 21, 2018 137.67 137.84 136.93 137.69 88,629 +2.35(+1.74%)
Aug 20, 2018 134.00 135.57 133.92 135.34 65,700 +2.83(+2.13%)
Aug 17, 2018 130.88 132.69 130.28 132.51 54,126 +1.63(+1.24%)
Aug 16, 2018 131.54 132.18 130.66 130.88 101,294 -0.15(-0.11%)
Aug 15, 2018 132.89 133.22 130.12 131.03 122,699 -5.62(-4.11%)
Aug 14, 2018 137.28 137.65 135.65 136.65 60,489 +0.72(+0.53%)
Aug 13, 2018 137.34 137.74 135.02 135.93 81,687 -2.82(-2.03%)
Aug 10, 2018 138.99 139.59 138.03 138.75 81,073 -1.44(-1.03%)
Aug 09, 2018 141.86 142.44 140.19 140.19 71,207 -0.06(-0.04%)
Aug 08, 2018 141.99 141.99 139.02 140.25 71,765 -0.87(-0.62%)
Aug 07, 2018 141.79 141.81 140.56 141.13 93,633 +4.17(+3.04%)
Aug 06, 2018 137.19 138.20 136.73 136.96 72,572 +0.17(+0.13%)
Aug 03, 2018 137.20 137.71 136.35 136.79 108,836 -2.46(-1.77%)
Aug 02, 2018 136.96 139.29 136.00 139.25 98,709 -1.46(-1.04%)
Aug 01, 2018 140.62 141.96 139.59 140.71 85,908 -3.31(-2.30%)
Jul 31, 2018 143.50 144.51 142.32 144.02 120,639 +1.36(+0.96%)
Jul 30, 2018 142.84 143.16 141.94 142.66 84,227 +3.43(+2.46%)
Jul 27, 2018 140.74 140.85 138.81 139.23 80,723 -0.75(-0.54%)
Jul 26, 2018 140.59 141.02 139.35 139.98 118,273 -3.01(-2.10%)
Jul 25, 2018 141.15 143.14 140.16 142.99 110,999 +4.89(+3.54%)
Jul 24, 2018 137.48 139.43 136.96 138.10 127,397 +0.88(+0.64%)
Jul 23, 2018 137.67 137.67 136.42 137.22 92,544 +1.54(+1.14%)
Jul 20, 2018 135.06 136.37 134.67 135.68 148,101 +0.90(+0.67%)
Jul 19, 2018 135.21 136.17 134.60 134.78 123,116 -2.50(-1.82%)
Jul 18, 2018 135.84 137.49 135.21 137.27 136,419 -0.85(-0.61%)
Jul 17, 2018 137.01 138.94 136.47 138.12 64,838 -0.64(-0.46%)
Jul 16, 2018 139.81 140.32 137.68 138.76 117,949 -3.21(-2.26%)
Jul 13, 2018 141.24 143.17 141.24 141.97 85,127 +0.22(+0.16%)
Jul 12, 2018 140.99 141.84 138.95 141.75 142,534 +3.99(+2.90%)
Jul 11, 2018 141.49 142.12 136.11 137.75 136,907 -5.72(-3.98%)
Jul 10, 2018 142.84 143.74 142.53 143.47 159,851 +2.34(+1.66%)
Jul 09, 2018 139.98 141.22 139.65 141.13 130,064 +2.55(+1.84%)
Jul 06, 2018 135.66 138.81 135.66 138.58 110,567 +2.58(+1.90%)
Jul 05, 2018 138.70 139.03 135.87 136.00 224,191 -8.41(-5.82%)
Jul 03, 2018 144.41 144.41 144.41 0 +0.44(+0.30%)
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.