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 (%)
Dec 30, 2016 123.96 123.96 123.96 0 +0.02(+0.02%)
Dec 29, 2016 124.05 124.82 123.91 123.94 93,103 -0.50(-0.40%)
Dec 28, 2016 125.41 125.41 124.25 124.44 55,242 +0.27(+0.22%)
Dec 27, 2016 123.83 124.23 123.70 124.17 53,624 +0.85(+0.69%)
Dec 23, 2016 123.32 123.32 123.32 0 -1.94(-1.55%)
Dec 22, 2016 125.37 125.50 124.36 125.26 99,001 -1.33(-1.05%)
Dec 21, 2016 127.64 127.80 126.50 126.59 96,832 -1.68(-1.31%)
Dec 20, 2016 128.89 129.30 127.91 128.27 79,858 -0.28(-0.22%)
Dec 19, 2016 129.13 129.85 128.20 128.55 138,242 -1.35(-1.04%)
Dec 16, 2016 130.41 131.10 129.47 129.90 100,100 -0.51(-0.39%)
Dec 15, 2016 128.89 130.66 128.16 130.41 105,986 -1.13(-0.86%)
Dec 14, 2016 134.22 134.54 130.84 131.54 127,808 -4.79(-3.51%)
Dec 13, 2016 134.13 136.61 133.73 136.33 149,197 +5.30(+4.04%)
Dec 12, 2016 132.05 132.71 130.71 131.03 182,819 -1.46(-1.10%)
Dec 09, 2016 132.18 132.97 131.71 132.49 76,437 -0.70(-0.53%)
Dec 08, 2016 132.63 133.63 132.06 133.19 68,115 +0.61(+0.46%)
Dec 07, 2016 131.22 132.66 130.97 132.58 105,207 +1.15(+0.87%)
Dec 06, 2016 131.00 132.24 130.30 131.43 86,266 -0.25(-0.19%)
Dec 05, 2016 132.00 132.72 131.50 131.68 105,877 -2.24(-1.67%)
Dec 02, 2016 133.97 135.21 133.04 133.92 84,866 -0.74(-0.55%)
Dec 01, 2016 134.64 136.58 133.97 134.66 191,096 +2.28(+1.72%)
Nov 30, 2016 129.59 133.57 129.50 132.38 179,944 +6.49(+5.16%)
Nov 29, 2016 126.33 126.85 125.54 125.89 92,757 -1.87(-1.46%)
Nov 28, 2016 129.96 130.48 127.59 127.76 115,543 -0.89(-0.69%)
Nov 25, 2016 129.38 129.74 128.10 128.65 58,755 -1.48(-1.14%)
Nov 23, 2016 130.13 130.13 130.13 0 -1.65(-1.25%)
Nov 22, 2016 131.28 132.10 130.38 131.78 144,421 +4.29(+3.36%)
Nov 21, 2016 126.65 127.54 126.22 127.49 114,708 +1.58(+1.25%)
Nov 18, 2016 125.71 126.44 124.73 125.91 116,052 +1.98(+1.60%)
Nov 17, 2016 125.18 126.30 123.75 123.93 74,394 -0.26(-0.21%)
Nov 16, 2016 124.46 125.28 123.65 124.19 87,472 -0.99(-0.79%)
Nov 15, 2016 123.58 125.36 123.51 125.18 135,142 +2.73(+2.23%)
Nov 14, 2016 121.60 122.67 120.74 122.45 106,680 +0.81(+0.67%)
Nov 11, 2016 121.64 122.50 120.45 121.64 70,882 -2.16(-1.74%)
Nov 10, 2016 124.86 124.86 122.87 123.80 112,480 -2.09(-1.66%)
Nov 09, 2016 124.57 127.01 124.50 125.89 116,350 -1.17(-0.92%)
Nov 08, 2016 126.15 128.16 125.30 127.06 116,876 -1.15(-0.90%)
Nov 07, 2016 126.61 128.21 126.54 128.21 86,449 +4.47(+3.61%)
Nov 04, 2016 123.54 124.84 123.37 123.74 93,198 -1.27(-1.02%)
Nov 03, 2016 126.23 126.70 124.69 125.01 86,821 -0.35(-0.28%)
Nov 02, 2016 125.93 126.36 124.03 125.36 114,542 -1.74(-1.37%)
Nov 01, 2016 128.27 128.99 125.75 127.10 126,721 +1.62(+1.29%)
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%)
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.