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 (%)
May 31, 2017 114.07 114.35 112.52 112.76 220,890 -2.14(-1.86%)
May 30, 2017 115.27 115.35 114.50 114.90 146,384 -1.13(-0.97%)
May 26, 2017 115.51 116.27 115.21 116.03 86,630 +1.11(+0.97%)
May 25, 2017 117.01 117.41 114.70 114.92 263,619 -1.47(-1.26%)
May 24, 2017 117.25 117.25 116.00 116.39 179,487 -0.50(-0.43%)
May 23, 2017 117.63 118.13 116.74 116.89 164,982 -0.90(-0.76%)
May 22, 2017 118.11 118.42 117.66 117.79 73,489 -0.58(-0.49%)
May 19, 2017 117.44 118.64 117.21 118.37 128,134 +1.20(+1.02%)
May 18, 2017 116.05 117.72 116.05 117.17 90,745 +0.62(+0.53%)
May 17, 2017 118.22 118.26 116.33 116.55 131,847 -1.52(-1.29%)
May 16, 2017 118.38 119.40 117.90 118.07 104,454 -0.11(-0.09%)
May 15, 2017 118.54 118.68 117.98 118.18 103,066 +1.57(+1.35%)
May 12, 2017 116.27 116.99 116.15 116.61 74,304 +1.15(+1.00%)
May 11, 2017 115.53 115.78 115.11 115.46 50,067 -0.10(-0.09%)
May 10, 2017 114.77 115.92 114.54 115.56 74,785 +1.23(+1.08%)
May 09, 2017 114.18 114.99 114.00 114.33 88,428 +0.33(+0.29%)
May 08, 2017 114.19 114.25 113.37 114.00 83,159 -0.82(-0.71%)
May 05, 2017 112.98 114.92 112.78 114.82 150,493 +2.03(+1.80%)
May 04, 2017 114.49 114.49 112.60 112.79 126,596 -1.64(-1.43%)
May 03, 2017 114.89 115.12 114.04 114.43 76,837 -0.07(-0.06%)
May 02, 2017 115.63 115.63 114.41 114.50 86,833 -1.89(-1.62%)
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.