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 (%)
Sep 30, 2016 125.89 127.19 125.61 126.49 136,212 +1.72(+1.38%)
Sep 29, 2016 125.53 126.61 123.94 124.77 143,586 +1.54(+1.25%)
Sep 28, 2016 119.99 123.67 118.53 123.23 160,432 +4.33(+3.64%)
Sep 27, 2016 118.00 118.98 118.00 118.90 91,216 +0.37(+0.31%)
Sep 26, 2016 119.78 120.28 118.50 118.53 69,597 -1.20(-1.00%)
Sep 23, 2016 121.60 121.91 119.36 119.73 62,055 -2.37(-1.94%)
Sep 22, 2016 123.09 123.30 121.65 122.10 77,077 -0.13(-0.11%)
Sep 21, 2016 119.72 122.35 119.67 122.23 131,836 +3.46(+2.91%)
Sep 20, 2016 119.14 119.80 118.73 118.77 118,541 -0.07(-0.06%)
Sep 19, 2016 119.95 120.25 118.79 118.84 88,471 -1.06(-0.88%)
Sep 16, 2016 119.32 120.24 119.12 119.90 90,598 -0.91(-0.75%)
Sep 15, 2016 119.66 121.30 119.62 120.81 106,542 +1.93(+1.62%)
Sep 14, 2016 119.32 120.95 118.42 118.88 123,593 -0.78(-0.65%)
Sep 13, 2016 121.72 121.95 118.65 119.66 234,887 -3.59(-2.91%)
Sep 12, 2016 120.32 124.13 120.16 123.25 156,313 +2.15(+1.78%)
Sep 09, 2016 123.25 123.70 121.06 121.10 105,931 -4.55(-3.62%)
Sep 08, 2016 124.30 125.86 123.53 125.65 85,254 +2.07(+1.68%)
Sep 07, 2016 124.06 124.22 123.06 123.58 89,122 -0.13(-0.11%)
Sep 06, 2016 121.99 123.73 121.99 123.71 94,058 +0.42(+0.34%)
Sep 02, 2016 123.12 123.29 123.29 123.29 103,900 +2.65(+2.20%)
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.