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, 2016 129.59 133.57 129.50 132.38 179,944 +6.49(+5.16%)
Nov 29, 2016 126.33 126.85 125.54 125.89 92,757 -1.87(-1.46%)
Nov 28, 2016 129.96 130.48 127.59 127.76 115,543 -0.89(-0.69%)
Nov 25, 2016 129.38 129.74 128.10 128.65 58,755 -1.48(-1.14%)
Nov 23, 2016 130.13 130.13 130.13 0 -1.65(-1.25%)
Nov 22, 2016 131.28 132.10 130.38 131.78 144,421 +4.29(+3.36%)
Nov 21, 2016 126.65 127.54 126.22 127.49 114,708 +1.58(+1.25%)
Nov 18, 2016 125.71 126.44 124.73 125.91 116,052 +1.98(+1.60%)
Nov 17, 2016 125.18 126.30 123.75 123.93 74,394 -0.26(-0.21%)
Nov 16, 2016 124.46 125.28 123.65 124.19 87,472 -0.99(-0.79%)
Nov 15, 2016 123.58 125.36 123.51 125.18 135,142 +2.73(+2.23%)
Nov 14, 2016 121.60 122.67 120.74 122.45 106,680 +0.81(+0.67%)
Nov 11, 2016 121.64 122.50 120.45 121.64 70,882 -2.16(-1.74%)
Nov 10, 2016 124.86 124.86 122.87 123.80 112,480 -2.09(-1.66%)
Nov 09, 2016 124.57 127.01 124.50 125.89 116,350 -1.17(-0.92%)
Nov 08, 2016 126.15 128.16 125.30 127.06 116,876 -1.15(-0.90%)
Nov 07, 2016 126.61 128.21 126.54 128.21 86,449 +4.47(+3.61%)
Nov 04, 2016 123.54 124.84 123.37 123.74 93,198 -1.27(-1.02%)
Nov 03, 2016 126.23 126.70 124.69 125.01 86,821 -0.35(-0.28%)
Nov 02, 2016 125.93 126.36 124.03 125.36 114,542 -1.74(-1.37%)
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.