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 (%)
Dec 29, 2017 143.56 143.56 143.56 0 -0.95(-0.66%)
Dec 28, 2017 144.75 144.79 144.16 144.51 42,475 +0.35(+0.24%)
Dec 27, 2017 143.55 144.67 143.47 144.16 61,051 +0.66(+0.46%)
Dec 26, 2017 142.00 143.50 142.00 143.50 46,425 +1.29(+0.91%)
Dec 22, 2017 141.85 142.33 141.77 142.21 39,048 +0.95(+0.67%)
Dec 21, 2017 139.82 141.60 139.50 141.26 84,671 +1.81(+1.30%)
Dec 20, 2017 139.38 139.56 138.60 139.45 76,935 +0.04(+0.03%)
Dec 19, 2017 139.77 139.77 138.76 139.41 51,186 +0.15(+0.11%)
Dec 18, 2017 139.37 140.16 139.21 139.26 76,617 +0.45(+0.32%)
Dec 15, 2017 140.23 140.29 138.72 138.81 192,715 -2.69(-1.90%)
Dec 14, 2017 141.06 141.85 141.02 141.50 97,380 +0.06(+0.04%)
Dec 13, 2017 140.97 141.92 140.09 141.44 135,442 +2.03(+1.46%)
Dec 12, 2017 139.66 139.83 138.83 139.41 114,809 +2.66(+1.95%)
Dec 11, 2017 136.00 136.97 136.00 136.75 49,518 +1.26(+0.93%)
Dec 08, 2017 134.81 135.52 134.16 135.49 73,714 +1.20(+0.89%)
Dec 07, 2017 133.73 134.80 133.71 134.29 98,290 +1.27(+0.95%)
Dec 06, 2017 135.00 135.23 132.62 133.02 164,476 -5.54(-4.00%)
Dec 05, 2017 139.18 139.40 138.05 138.56 116,668 +1.57(+1.15%)
Dec 04, 2017 138.02 138.61 136.84 136.99 63,954 -0.12(-0.09%)
Dec 01, 2017 136.84 138.19 136.38 137.11 71,822 +0.27(+0.20%)
Nov 30, 2017 137.15 137.36 136.35 136.84 136,926 -0.12(-0.09%)
Nov 29, 2017 137.31 138.54 136.32 136.96 119,833 +1.62(+1.20%)
Nov 28, 2017 135.44 135.50 134.77 135.34 98,788 +0.05(+0.04%)
Nov 27, 2017 137.23 138.00 134.64 135.29 112,035 -1.80(-1.31%)
Nov 24, 2017 137.26 137.68 136.97 137.09 42,787 -0.72(-0.52%)
Nov 22, 2017 137.29 137.97 137.29 137.81 119,604 +1.55(+1.14%)
Nov 21, 2017 134.93 136.75 134.93 136.26 60,600 +1.78(+1.32%)
Nov 20, 2017 134.97 135.33 134.25 134.48 56,816 -0.81(-0.60%)
Nov 17, 2017 136.00 136.00 135.01 135.29 121,388 -0.52(-0.38%)
Nov 16, 2017 135.75 136.47 135.46 135.81 90,379 +0.61(+0.45%)
Nov 15, 2017 134.91 135.86 134.71 135.20 103,549 -2.61(-1.89%)
Nov 14, 2017 140.10 140.10 137.63 137.81 99,795 -3.06(-2.17%)
Nov 13, 2017 142.00 142.00 140.80 140.87 126,293 -1.68(-1.18%)
Nov 10, 2017 142.27 142.65 141.49 142.55 76,880 +0.07(+0.05%)
Nov 09, 2017 142.09 142.91 141.96 142.48 78,893 +0.98(+0.69%)
Nov 08, 2017 141.27 141.96 140.72 141.50 84,562 -1.76(-1.23%)
Nov 07, 2017 142.96 143.28 142.33 143.26 111,796 -0.10(-0.07%)
Nov 06, 2017 141.03 143.39 140.93 143.36 115,183 +3.80(+2.72%)
Nov 03, 2017 139.23 140.11 138.69 139.56 66,441 -1.48(-1.05%)
Nov 02, 2017 139.72 141.10 139.40 141.04 137,969 +4.93(+3.62%)
Nov 01, 2017 136.46 136.89 135.69 136.11 195,983 -0.59(-0.43%)
Oct 31, 2017 135.22 137.27 135.05 136.70 136,267 +2.40(+1.79%)
Oct 30, 2017 133.17 134.83 133.02 134.30 181,735 +3.39(+2.59%)
Oct 27, 2017 129.11 131.12 129.03 130.91 195,991 +1.73(+1.34%)
Oct 26, 2017 129.06 129.97 129.01 129.18 96,918 +0.38(+0.30%)
Oct 25, 2017 129.66 129.82 127.06 128.80 122,279 +1.65(+1.30%)
Oct 24, 2017 127.29 127.90 127.04 127.15 73,343 +0.75(+0.59%)
Oct 23, 2017 127.24 127.32 126.36 126.40 65,808 -0.79(-0.62%)
Oct 20, 2017 127.91 128.29 126.97 127.19 113,436 -0.42(-0.33%)
Oct 19, 2017 128.20 129.70 127.34 127.61 202,064 -2.18(-1.68%)
Oct 18, 2017 130.20 130.47 129.73 129.79 81,070 -0.06(-0.05%)
Oct 17, 2017 130.35 130.39 129.56 129.85 65,222 +0.38(+0.29%)
Oct 16, 2017 129.52 129.91 129.10 129.47 63,611 +0.77(+0.60%)
Oct 13, 2017 128.77 129.69 128.65 128.70 136,755 +1.57(+1.23%)
Oct 12, 2017 127.84 127.99 127.00 127.13 106,966 -3.37(-2.58%)
Oct 11, 2017 129.76 130.63 129.64 130.50 98,948 +1.04(+0.80%)
Oct 10, 2017 128.23 129.76 128.23 129.46 102,982 +1.98(+1.55%)
Oct 09, 2017 127.58 128.50 127.23 127.48 72,423 +0.69(+0.54%)
Oct 06, 2017 128.55 128.55 126.56 126.79 259,740 -2.95(-2.27%)
Oct 05, 2017 128.70 130.18 128.65 129.74 109,299 +1.65(+1.29%)
Oct 04, 2017 128.71 128.80 128.05 128.09 118,950 -0.98(-0.76%)
Oct 03, 2017 128.96 129.08 128.13 129.07 112,099 +0.89(+0.69%)
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.