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 172.50 173.16 170.02 170.35 67,700 -1.13(-0.66%)
Jun 27, 2019 172.30 173.62 171.36 171.48 38,690 -0.50(-0.29%)
Jun 26, 2019 170.83 172.35 169.40 171.98 49,767 +3.42(+2.03%)
Jun 25, 2019 168.69 171.21 167.47 168.56 75,185 -2.39(-1.40%)
Jun 24, 2019 171.75 172.49 170.47 170.95 71,700 -0.54(-0.31%)
Jun 21, 2019 171.64 172.73 170.76 171.49 106,300 +1.09(+0.64%)
Jun 20, 2019 169.45 170.50 167.84 170.40 124,985 +4.43(+2.67%)
Jun 19, 2019 165.92 166.49 164.81 165.97 131,001 +2.41(+1.47%)
Jun 18, 2019 160.40 164.64 160.40 163.56 151,132 +4.52(+2.84%)
Jun 17, 2019 158.20 159.48 157.27 159.04 58,587 +1.83(+1.16%)
Jun 14, 2019 158.22 158.45 157.10 157.21 64,700 -2.13(-1.34%)
Jun 13, 2019 160.02 160.02 158.02 159.34 99,482 +1.46(+0.92%)
Jun 12, 2019 159.39 159.46 156.86 157.88 79,255 -4.69(-2.88%)
Jun 11, 2019 162.94 163.41 161.83 162.57 68,063 +0.35(+0.22%)
Jun 10, 2019 162.61 163.20 161.44 162.22 78,094 +1.88(+1.17%)
Jun 07, 2019 159.21 161.49 159.21 160.34 58,500 +1.12(+0.70%)
Jun 06, 2019 156.15 159.75 156.15 159.22 74,748 +2.02(+1.28%)
Jun 05, 2019 159.78 159.78 155.92 157.20 58,671 -2.53(-1.58%)
Jun 04, 2019 159.41 159.95 158.39 159.73 106,695 -5.17(-3.14%)
Jun 03, 2019 163.80 165.97 163.60 164.90 82,445 +2.53(+1.56%)
May 31, 2019 162.00 163.42 161.52 162.37 94,500 -2.46(-1.49%)
May 30, 2019 166.21 166.21 164.32 164.83 67,518 -0.43(-0.26%)
May 29, 2019 164.48 165.52 162.98 165.26 75,095 +0.38(+0.23%)
May 28, 2019 166.52 167.23 164.75 164.88 68,669 -1.69(-1.01%)
May 24, 2019 166.70 167.38 164.69 166.57 77,800 +2.84(+1.73%)
May 23, 2019 166.11 167.76 162.98 163.73 150,230 -4.95(-2.93%)
May 22, 2019 170.50 170.69 168.23 168.68 56,849 -2.22(-1.30%)
May 21, 2019 170.72 171.52 170.35 170.90 82,369 -1.21(-0.70%)
May 20, 2019 172.20 173.43 171.41 172.11 43,458 +1.61(+0.94%)
May 17, 2019 171.38 172.09 170.25 170.50 71,400 -4.11(-2.35%)
May 16, 2019 172.49 175.10 171.94 174.61 85,407 +3.43(+2.00%)
May 15, 2019 168.52 171.96 168.52 171.18 46,305 +2.46(+1.46%)
May 14, 2019 168.64 169.43 167.67 168.72 87,716 +2.13(+1.28%)
May 13, 2019 169.10 169.48 165.44 166.59 76,040 -4.68(-2.73%)
May 10, 2019 171.03 172.08 168.52 171.27 54,400 +0.19(+0.11%)
May 09, 2019 170.24 171.34 168.74 171.08 93,055 -2.46(-1.42%)
May 08, 2019 173.73 175.03 173.11 173.54 55,997 -0.51(-0.29%)
May 07, 2019 174.23 175.18 172.91 174.05 77,225 -1.40(-0.80%)
May 06, 2019 173.39 176.09 173.17 175.45 74,205 -0.74(-0.42%)
May 03, 2019 175.48 177.17 175.48 176.19 94,300 +1.04(+0.59%)
May 02, 2019 176.45 177.78 174.52 175.15 88,259 -4.10(-2.29%)
May 01, 2019 182.20 182.30 179.25 179.25 48,838 -2.43(-1.34%)
Apr 30, 2019 181.71 182.79 180.80 181.68 67,536 -3.92(-2.11%)
Apr 29, 2019 187.29 187.29 183.38 185.60 75,618 +3.65(+2.01%)
Apr 26, 2019 183.63 184.05 180.77 181.95 106,300 -2.65(-1.44%)
Apr 25, 2019 186.60 186.60 184.26 184.60 130,435 -1.55(-0.83%)
Apr 24, 2019 188.82 188.90 185.52 186.15 71,773 -5.26(-2.75%)
Apr 23, 2019 190.92 191.98 190.14 191.41 99,951 -1.72(-0.89%)
Apr 22, 2019 188.88 193.66 188.47 193.13 128,457 +4.66(+2.47%)
Apr 18, 2019 188.24 188.66 187.61 188.47 35,500 +0.44(+0.23%)
Apr 17, 2019 189.54 189.54 187.61 188.03 29,831 -0.89(-0.47%)
Apr 16, 2019 188.87 189.50 188.20 188.92 68,832 +2.04(+1.09%)
Apr 15, 2019 188.60 188.92 186.76 186.88 48,512 -2.64(-1.39%)
Apr 12, 2019 189.91 190.52 188.48 189.52 73,000 +3.77(+2.03%)
Apr 11, 2019 187.00 187.16 185.37 185.75 98,328 -4.77(-2.50%)
Apr 10, 2019 190.76 191.45 190.37 190.52 53,649 +0.50(+0.26%)
Apr 09, 2019 191.34 191.34 189.85 190.02 48,047 -0.52(-0.27%)
Apr 08, 2019 188.74 190.73 188.63 190.54 70,581 +4.07(+2.18%)
Apr 05, 2019 184.99 186.60 184.61 186.47 38,900 +2.53(+1.38%)
Apr 04, 2019 184.36 184.65 183.03 183.94 79,344 -1.01(-0.55%)
Apr 03, 2019 186.40 186.78 184.03 184.95 95,239 -1.36(-0.73%)
Apr 02, 2019 187.00 187.00 185.01 186.31 107,043 -4.44(-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.