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 30, 2019 148.21 148.51 146.27 148.24 135,600 +4.72(+3.29%)
Aug 29, 2019 144.78 144.78 142.51 143.52 78,514 +1.39(+0.98%)
Aug 28, 2019 141.92 142.46 141.01 142.13 117,700 +1.38(+0.98%)
Aug 27, 2019 141.39 141.75 139.77 140.75 92,232 -0.38(-0.27%)
Aug 26, 2019 142.47 142.47 140.05 141.13 110,345 -0.33(-0.23%)
Aug 23, 2019 144.85 145.12 141.43 141.46 116,100 -4.24(-2.91%)
Aug 22, 2019 147.94 147.94 145.13 145.70 53,234 -1.78(-1.21%)
Aug 21, 2019 149.56 149.67 147.39 147.48 79,427 +1.43(+0.98%)
Aug 20, 2019 148.24 148.24 146.01 146.05 117,793 -1.33(-0.90%)
Aug 19, 2019 146.74 147.58 145.77 147.38 119,532 +2.35(+1.62%)
Aug 16, 2019 144.93 145.55 144.57 145.03 88,000 +0.92(+0.64%)
Aug 15, 2019 145.97 145.97 143.18 144.11 78,535 -0.34(-0.24%)
Aug 14, 2019 145.71 146.28 143.63 144.45 155,547 -6.61(-4.38%)
Aug 13, 2019 146.02 152.08 146.02 151.06 135,800 +2.05(+1.38%)
Aug 12, 2019 149.25 149.91 148.25 149.01 96,696 -2.34(-1.55%)
Aug 09, 2019 151.50 152.64 150.41 151.35 79,100 -2.38(-1.55%)
Aug 08, 2019 152.82 154.03 151.92 153.73 83,458 +1.24(+0.81%)
Aug 07, 2019 150.24 153.02 149.42 152.49 102,486 -0.51(-0.33%)
Aug 06, 2019 153.80 155.79 152.03 153.00 101,006 +2.20(+1.46%)
Aug 05, 2019 151.99 153.16 149.81 150.80 136,426 -6.57(-4.17%)
Aug 02, 2019 158.97 158.97 156.19 157.37 101,300 -1.51(-0.95%)
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.