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 (%)
Aug 31, 2018 177.71 177.71 177.71 0 +2.20(+1.25%)
Aug 30, 2018 176.62 176.64 174.22 175.51 97,163 -1.81(-1.02%)
Aug 29, 2018 176.61 177.92 175.78 177.32 88,286 +2.67(+1.53%)
Aug 28, 2018 176.51 176.63 174.16 174.65 78,233 -0.04(-0.02%)
Aug 27, 2018 174.08 175.70 173.98 174.69 81,558 +2.65(+1.54%)
Aug 24, 2018 170.24 172.94 167.09 172.04 155,100 +9.84(+6.07%)
Aug 23, 2018 164.04 165.05 162.06 162.20 139,048 -3.16(-1.91%)
Aug 22, 2018 164.68 166.48 164.35 165.36 103,392 +4.74(+2.95%)
Aug 21, 2018 160.60 160.79 159.74 160.62 75,978 +2.74(+1.74%)
Aug 20, 2018 156.32 158.15 156.22 157.88 56,322 +3.30(+2.13%)
Aug 17, 2018 152.68 154.79 151.98 154.58 46,400 +1.90(+1.24%)
Aug 16, 2018 153.45 154.19 152.41 152.68 86,835 -0.17(-0.11%)
Aug 15, 2018 155.02 155.40 151.78 152.85 105,184 -6.56(-4.12%)
Aug 14, 2018 160.14 160.57 158.24 159.41 51,855 +0.84(+0.53%)
Aug 13, 2018 160.21 160.68 157.50 158.57 70,027 -3.29(-2.03%)
Aug 10, 2018 162.13 162.83 161.02 161.86 69,500 -1.68(-1.03%)
Aug 09, 2018 165.48 166.16 163.54 163.54 61,043 -0.07(-0.04%)
Aug 08, 2018 165.63 165.63 162.17 163.61 61,521 -1.02(-0.62%)
Aug 07, 2018 165.40 165.43 163.96 164.63 80,267 +4.86(+3.04%)
Aug 06, 2018 160.04 161.21 159.50 159.77 62,213 +0.20(+0.13%)
Aug 03, 2018 160.05 160.64 159.06 159.57 93,300 -2.87(-1.77%)
Aug 02, 2018 159.77 162.49 158.65 162.44 84,619 -1.70(-1.04%)
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.