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 (%)
Oct 31, 2016 126.86 126.98 125.35 125.48 103,355 -2.15(-1.68%)
Oct 28, 2016 129.66 130.02 127.32 127.63 126,421 -3.16(-2.42%)
Oct 27, 2016 131.69 131.71 130.52 130.79 195,685 +1.04(+0.80%)
Oct 26, 2016 134.15 134.26 129.40 129.75 256,499 -6.30(-4.63%)
Oct 25, 2016 136.79 137.72 135.92 136.05 53,168 -0.70(-0.51%)
Oct 24, 2016 138.07 138.07 135.85 136.75 66,320 -0.43(-0.31%)
Oct 21, 2016 137.00 137.53 136.84 137.18 65,501 -0.93(-0.67%)
Oct 20, 2016 137.19 138.36 136.72 138.11 126,960 +2.33(+1.72%)
Oct 19, 2016 135.08 136.38 134.61 135.78 115,243 +1.57(+1.17%)
Oct 18, 2016 134.73 134.98 133.80 134.21 79,188 +2.12(+1.60%)
Oct 17, 2016 132.92 132.92 131.51 132.09 46,363 -1.37(-1.03%)
Oct 14, 2016 134.26 134.59 133.12 133.46 81,817 +1.18(+0.89%)
Oct 13, 2016 131.31 132.64 130.14 132.28 109,594 -1.12(-0.84%)
Oct 12, 2016 133.00 133.53 131.57 133.40 95,391 +0.40(+0.30%)
Oct 11, 2016 133.76 134.16 132.27 133.00 104,557 -2.56(-1.89%)
Oct 10, 2016 133.55 136.16 133.55 135.56 101,663 +3.29(+2.49%)
Oct 07, 2016 133.90 133.91 131.49 132.27 117,683 -3.46(-2.55%)
Oct 06, 2016 135.51 135.99 134.44 135.73 212,295 +4.54(+3.46%)
Oct 05, 2016 130.24 131.85 129.95 131.19 177,267 +6.43(+5.15%)
Oct 04, 2016 126.91 126.91 124.41 124.76 68,382 -1.91(-1.51%)
Oct 03, 2016 125.35 126.79 124.72 126.67 129,679 +0.18(+0.14%)
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%)
Sep 01, 2016 120.28 120.86 119.37 120.64 96,756 +0.55(+0.46%)
Aug 31, 2016 122.32 122.61 119.64 120.09 138,951 -1.77(-1.45%)
Aug 30, 2016 123.17 123.54 121.40 121.86 122,741 -1.06(-0.86%)
Aug 29, 2016 122.85 123.73 122.57 122.92 105,721 -0.45(-0.36%)
Aug 26, 2016 123.99 125.85 122.30 123.37 163,775 +0.66(+0.54%)
Aug 25, 2016 121.80 123.16 121.64 122.71 143,153 +1.37(+1.13%)
Aug 24, 2016 121.70 122.74 121.00 121.34 117,905 -2.83(-2.28%)
Aug 23, 2016 124.15 125.45 123.89 124.17 119,203 +0.98(+0.80%)
Aug 22, 2016 123.91 124.09 122.91 123.19 131,313 -2.50(-1.99%)
Aug 19, 2016 125.69 126.01 125.12 125.69 136,825 -0.84(-0.66%)
Aug 18, 2016 126.00 126.60 125.70 126.53 111,174 +0.88(+0.70%)
Aug 17, 2016 125.28 125.80 124.27 125.65 85,468 -0.38(-0.30%)
Aug 16, 2016 125.97 126.48 125.53 126.03 115,519 -0.64(-0.51%)
Aug 15, 2016 125.72 126.73 125.68 126.67 232,448 +2.77(+2.24%)
Aug 12, 2016 123.69 124.26 123.55 123.90 138,050 +1.74(+1.42%)
Aug 11, 2016 120.78 122.99 120.46 122.16 80,377 +2.28(+1.90%)
Aug 10, 2016 120.96 121.75 119.71 119.88 63,395 -0.86(-0.71%)
Aug 09, 2016 120.57 121.65 120.29 120.74 141,080 +1.88(+1.58%)
Aug 08, 2016 119.10 119.82 118.75 118.86 109,794 -0.50(-0.42%)
Aug 05, 2016 119.11 119.50 117.89 119.36 84,222 +0.96(+0.81%)
Aug 04, 2016 117.25 119.25 117.25 118.40 106,953 +1.55(+1.33%)
Aug 03, 2016 114.75 116.95 114.05 116.85 214,876 +1.62(+1.41%)
Aug 02, 2016 116.58 117.17 114.05 115.23 194,083 -1.01(-0.87%)
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.