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 (%)
Jul 31, 2018 167.39 168.58 166.02 168.00 103,418 +1.59(+0.96%)
Jul 30, 2018 166.62 167.00 165.57 166.41 72,204 +4.00(+2.46%)
Jul 27, 2018 164.17 164.31 161.92 162.41 69,200 -0.88(-0.54%)
Jul 26, 2018 164.00 164.50 162.55 163.29 101,390 -3.51(-2.10%)
Jul 25, 2018 164.65 166.98 163.50 166.80 95,154 +5.70(+3.54%)
Jul 24, 2018 160.37 162.65 159.77 161.10 109,212 +1.03(+0.64%)
Jul 23, 2018 160.59 160.59 159.14 160.07 79,334 +1.80(+1.14%)
Jul 20, 2018 157.55 159.08 157.10 158.27 126,960 +1.05(+0.67%)
Jul 19, 2018 157.73 158.84 157.01 157.22 105,542 -2.91(-1.82%)
Jul 18, 2018 158.46 160.38 157.72 160.13 116,946 -0.99(-0.61%)
Jul 17, 2018 159.82 162.07 159.20 161.12 55,583 -0.75(-0.46%)
Jul 16, 2018 163.09 163.69 160.61 161.87 101,112 -3.74(-2.26%)
Jul 13, 2018 164.76 167.01 164.76 165.61 72,976 +0.26(+0.16%)
Jul 12, 2018 164.47 165.46 162.09 165.35 122,188 +4.66(+2.90%)
Jul 11, 2018 165.05 165.78 158.78 160.69 117,364 -6.67(-3.99%)
Jul 10, 2018 166.63 167.68 166.26 167.36 137,033 +2.73(+1.66%)
Jul 09, 2018 163.29 164.73 162.90 164.63 111,498 +2.97(+1.84%)
Jul 06, 2018 158.25 161.92 158.25 161.66 94,784 +3.01(+1.90%)
Jul 05, 2018 161.80 162.18 158.50 158.65 192,188 -9.81(-5.82%)
Jul 03, 2018 168.46 168.46 168.46 0 +0.51(+0.30%)
Jul 02, 2018 168.84 169.06 167.06 167.95 91,343 -3.29(-1.92%)
Jun 29, 2018 173.78 171.18 171.24 106,741 +1.20(+0.71%)
Jun 28, 2018 170.44 171.53 169.76 170.04 193,508 +2.84(+1.70%)
Jun 27, 2018 166.89 170.27 166.79 167.20 121,426 +2.52(+1.53%)
Jun 26, 2018 161.58 165.10 161.47 164.68 149,532 +4.14(+2.58%)
Jun 25, 2018 161.36 161.64 159.51 160.54 130,396 -2.83(-1.73%)
Jun 22, 2018 161.16 163.66 160.01 163.37 124,142 +6.04(+3.84%)
Jun 21, 2018 158.16 159.19 157.26 157.33 109,331 -6.05(-3.70%)
Jun 20, 2018 164.00 164.16 162.51 163.38 63,013 +2.29(+1.42%)
Jun 19, 2018 159.93 161.83 159.49 161.09 111,459 -3.39(-2.06%)
Jun 18, 2018 161.62 165.37 161.06 164.48 89,303 +2.51(+1.55%)
Jun 15, 2018 166.83 161.34 161.97 124,544 -4.86(-2.91%)
Jun 14, 2018 168.84 168.84 166.73 166.83 91,610 -3.12(-1.84%)
Jun 13, 2018 171.57 171.85 169.95 169.95 78,954 -2.52(-1.46%)
Jun 12, 2018 171.83 173.85 171.83 172.47 97,452 +0.67(+0.39%)
Jun 11, 2018 169.50 172.18 169.50 171.80 97,632 +3.04(+1.80%)
Jun 08, 2018 168.66 169.20 167.74 168.76 222,086 -4.36(-2.52%)
Jun 07, 2018 172.13 174.14 172.13 173.12 196,418 +2.16(+1.26%)
Jun 06, 2018 170.99 168.72 170.96 174,429 -1.19(-0.69%)
Jun 05, 2018 171.42 172.67 170.89 172.15 170,516 +1.01(+0.59%)
Jun 04, 2018 172.48 172.79 170.82 171.14 197,797 -0.79(-0.46%)
Jun 01, 2018 172.88 173.95 171.81 171.93 205,533 +2.76(+1.63%)
May 31, 2018 167.72 169.85 167.72 169.17 154,567 +0.45(+0.27%)
May 30, 2018 166.44 169.22 165.38 168.72 148,648 +5.94(+3.65%)
May 29, 2018 163.58 164.51 161.85 162.78 212,052 -2.21(-1.34%)
May 25, 2018 164.99 164.99 164.99 0 -6.71(-3.91%)
May 24, 2018 172.45 174.80 171.03 171.70 287,305 -3.48(-1.99%)
May 23, 2018 174.66 175.23 172.45 175.18 350,068 -7.85(-4.29%)
May 22, 2018 184.78 185.72 182.90 183.03 196,651 -1.82(-0.98%)
May 21, 2018 184.31 185.00 183.20 184.85 182,144 +2.91(+1.60%)
May 18, 2018 182.45 183.26 181.49 181.94 137,142 +2.77(+1.55%)
May 17, 2018 180.60 181.69 178.69 179.17 202,082 -3.37(-1.85%)
May 16, 2018 180.41 182.58 180.18 182.54 185,051 +3.35(+1.87%)
May 15, 2018 178.87 179.93 177.56 179.19 117,404 -0.86(-0.48%)
May 14, 2018 178.20 180.34 178.20 180.05 277,836 +4.42(+2.52%)
May 11, 2018 176.95 177.20 175.58 175.63 138,822 -1.26(-0.71%)
May 10, 2018 175.09 177.39 174.69 176.89 219,697 +3.02(+1.74%)
May 09, 2018 172.59 174.25 172.35 173.87 112,662 +5.30(+3.14%)
May 08, 2018 170.35 170.35 165.24 168.57 265,985 -2.32(-1.36%)
May 07, 2018 171.76 173.35 170.79 170.89 118,874 -0.03(-0.02%)
May 04, 2018 166.90 171.33 166.18 170.92 172,861 +2.83(+1.68%)
May 03, 2018 165.39 168.66 163.83 168.09 155,344 -0.15(-0.09%)
May 02, 2018 167.88 169.92 167.84 168.24 112,899 +0.43(+0.26%)
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.