Indicators

Cnooc Ltd (NY: CEO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	147.47	148.05	144.74	145.22	108,300	-7.70(-5.04%)
Nov 27, 2019	153.13	153.16	151.47	152.92	52,600	+0.16(+0.10%)
Nov 26, 2019	152.59	153.15	151.75	152.76	70,605	-1.26(-0.82%)
Nov 25, 2019	151.95	154.02	151.95	154.02	68,709	+2.76(+1.82%)
Nov 22, 2019	152.44	152.79	151.03	151.26	71,000	-0.79(-0.52%)
Nov 21, 2019	150.30	152.44	150.11	152.05	83,530	-0.85(-0.56%)
Nov 20, 2019	151.50	153.44	151.07	152.90	68,717	+1.40(+0.92%)
Nov 19, 2019	152.89	152.98	151.44	151.50	54,604	-1.00(-0.66%)
Nov 18, 2019	154.36	154.38	151.47	152.50	91,148	-2.87(-1.85%)
Nov 15, 2019	153.64	155.46	152.91	155.37	81,800	+1.86(+1.21%)
Nov 14, 2019	154.70	155.10	152.79	153.51	65,851	-1.25(-0.81%)
Nov 13, 2019	155.48	155.48	154.36	154.76	56,698	-2.83(-1.80%)
Nov 12, 2019	159.00	159.36	156.95	157.59	55,849	-1.45(-0.91%)
Nov 11, 2019	157.77	159.79	157.77	159.04	33,415	-2.69(-1.66%)
Nov 08, 2019	161.60	161.90	159.48	161.73	83,700	+2.01(+1.26%)
Nov 07, 2019	160.20	160.59	159.31	159.72	53,242	+2.92(+1.86%)
Nov 06, 2019	159.40	160.21	156.44	156.80	75,455	-2.17(-1.37%)
Nov 05, 2019	159.83	160.47	158.06	158.97	68,917	+2.09(+1.33%)
Nov 04, 2019	158.13	158.55	156.59	156.88	86,133	+3.29(+2.14%)

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.