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, 2017 120.15 121.73 120.08 121.55 138,918 +0.82(+0.68%)
Aug 30, 2017 120.45 120.82 120.00 120.73 79,512 +0.53(+0.44%)
Aug 29, 2017 118.51 120.48 118.42 120.20 169,176 -0.63(-0.52%)
Aug 28, 2017 120.98 121.32 120.63 120.83 180,796 -0.39(-0.32%)
Aug 25, 2017 120.30 121.60 120.30 121.22 143,351 +0.55(+0.46%)
Aug 24, 2017 118.65 120.78 118.25 120.67 310,367 +4.77(+4.12%)
Aug 23, 2017 115.62 116.39 115.18 115.90 77,284 +0.08(+0.07%)
Aug 22, 2017 115.94 116.22 115.47 115.82 96,361 +1.06(+0.92%)
Aug 21, 2017 114.48 115.39 114.30 114.76 167,538 +3.51(+3.16%)
Aug 18, 2017 110.79 111.66 110.30 111.25 71,450 +0.91(+0.82%)
Aug 17, 2017 110.29 111.04 110.26 110.34 151,194 +0.66(+0.60%)
Aug 16, 2017 110.48 110.48 109.59 109.68 63,507 -0.33(-0.30%)
Aug 15, 2017 109.95 110.09 109.23 110.01 75,561 -0.64(-0.58%)
Aug 14, 2017 112.09 112.10 110.62 110.65 51,297 -1.38(-1.23%)
Aug 11, 2017 111.82 112.19 111.57 112.03 55,715 +1.44(+1.30%)
Aug 10, 2017 112.33 112.71 110.54 110.59 73,234 -2.26(-2.00%)
Aug 09, 2017 112.87 112.88 111.62 112.85 61,896 -0.57(-0.50%)
Aug 08, 2017 112.53 113.78 112.53 113.42 111,825 +2.10(+1.89%)
Aug 07, 2017 111.25 111.57 110.98 111.32 63,513 -0.51(-0.46%)
Aug 04, 2017 111.66 112.11 111.03 111.83 47,311 -0.05(-0.04%)
Aug 03, 2017 112.32 112.85 111.69 111.88 70,670 -0.54(-0.48%)
Aug 02, 2017 111.95 112.78 111.28 112.42 103,400 +0.28(+0.25%)
Aug 01, 2017 112.71 112.89 112.11 112.14 93,927 -0.31(-0.28%)
Jul 31, 2017 112.30 112.59 111.67 112.45 74,070 -0.16(-0.14%)
Jul 28, 2017 111.98 112.64 111.68 112.61 54,998 +0.46(+0.41%)
Jul 27, 2017 113.00 113.06 111.04 112.15 93,925 -0.77(-0.68%)
Jul 26, 2017 111.71 113.31 111.63 112.92 126,267 +2.20(+1.99%)
Jul 25, 2017 111.07 111.22 110.50 110.72 92,165 +0.26(+0.24%)
Jul 24, 2017 111.03 111.03 109.92 110.46 60,412 -0.41(-0.37%)
Jul 21, 2017 111.21 111.48 110.50 110.87 76,987 -0.73(-0.65%)
Jul 20, 2017 112.68 112.69 111.44 111.60 79,067 -1.09(-0.97%)
Jul 19, 2017 112.17 112.92 111.79 112.69 117,329 +1.01(+0.90%)
Jul 18, 2017 111.68 111.95 111.34 111.68 73,955 -0.01(-0.01%)
Jul 17, 2017 111.82 112.11 111.49 111.69 78,438 -0.76(-0.68%)
Jul 14, 2017 111.71 112.78 111.21 112.45 77,235 +0.73(+0.65%)
Jul 13, 2017 111.20 111.91 111.04 111.72 54,502 +0.42(+0.38%)
Jul 12, 2017 110.87 111.80 110.57 111.30 171,498 +1.09(+0.99%)
Jul 11, 2017 109.49 110.44 108.76 110.21 71,939 +1.00(+0.92%)
Jul 10, 2017 109.17 109.75 108.66 109.21 64,380 +0.13(+0.12%)
Jul 07, 2017 109.51 110.07 108.40 109.08 137,636 -0.73(-0.66%)
Jul 06, 2017 110.61 110.88 109.80 109.81 162,087 -0.83(-0.75%)
Jul 05, 2017 110.97 111.16 109.84 110.64 146,859 +0.99(+0.90%)
Jul 03, 2017 109.47 110.06 109.09 109.65 65,978 +0.24(+0.22%)
Jun 30, 2017 109.21 109.98 109.03 109.41 122,609 +0.65(+0.60%)
Jun 29, 2017 109.92 109.92 108.43 108.76 105,269 -1.34(-1.22%)
Jun 28, 2017 109.34 110.45 109.24 110.10 91,887 +1.30(+1.19%)
Jun 27, 2017 108.89 109.53 108.64 108.80 81,256 -0.58(-0.53%)
Jun 26, 2017 109.30 109.75 109.05 109.38 93,867 +0.36(+0.33%)
Jun 23, 2017 109.08 109.25 108.45 109.02 105,342 -0.02(-0.02%)
Jun 22, 2017 109.48 109.74 108.93 109.04 119,162 +0.56(+0.52%)
Jun 21, 2017 109.29 109.89 108.05 108.48 170,796 -0.65(-0.60%)
Jun 20, 2017 109.70 109.80 108.74 109.13 118,386 -1.58(-1.43%)
Jun 19, 2017 110.41 111.00 110.21 110.71 191,563 +0.44(+0.40%)
Jun 16, 2017 109.67 110.41 109.35 110.27 185,539 +0.79(+0.72%)
Jun 15, 2017 109.38 110.25 109.15 109.48 179,979 -0.82(-0.74%)
Jun 14, 2017 111.94 112.55 110.30 110.30 134,506 -2.09(-1.86%)
Jun 13, 2017 111.06 112.45 111.06 112.39 146,030 +1.36(+1.22%)
Jun 12, 2017 111.11 111.70 110.43 111.03 152,529 +0.31(+0.28%)
Jun 09, 2017 110.62 111.25 110.36 110.72 142,656 +0.20(+0.18%)
Jun 08, 2017 110.37 111.03 110.18 110.52 123,692 +0.07(+0.06%)
Jun 07, 2017 111.87 112.09 110.01 110.45 158,917 -1.67(-1.49%)
Jun 06, 2017 111.48 112.19 111.07 112.12 181,193 -2.32(-2.03%)
Jun 05, 2017 114.20 115.07 113.96 114.44 195,620 +0.58(+0.51%)
Jun 02, 2017 114.08 114.08 113.21 113.86 176,888 -0.13(-0.11%)
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.