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 (%)
Feb 29, 2016 104.90 105.92 104.14 105.10 119,679 -0.88(-0.83%)
Feb 26, 2016 106.77 107.69 105.32 105.98 147,074 +2.20(+2.12%)
Feb 25, 2016 101.56 103.88 100.80 103.78 153,572 -0.49(-0.47%)
Feb 24, 2016 101.37 104.92 100.38 104.27 201,953 +0.42(+0.40%)
Feb 23, 2016 106.73 106.73 103.51 103.85 151,526 -4.23(-3.91%)
Feb 22, 2016 106.01 108.22 105.73 108.08 202,514 +4.41(+4.25%)
Feb 19, 2016 103.14 103.87 102.12 103.67 111,663 -0.73(-0.70%)
Feb 18, 2016 106.46 106.50 104.13 104.40 185,038 -1.26(-1.19%)
Feb 17, 2016 102.48 106.58 102.34 105.66 308,381 +4.06(+4.00%)
Feb 16, 2016 101.98 102.74 100.70 101.60 257,186 +1.19(+1.19%)
Feb 12, 2016 97.19 100.41 100.41 100.41 190,200 +5.32(+5.59%)
Feb 11, 2016 92.88 95.71 92.30 95.09 203,495 -0.17(-0.18%)
Feb 10, 2016 94.48 97.69 94.10 95.26 158,822 +0.61(+0.64%)
Feb 09, 2016 94.22 95.79 93.56 94.65 235,793 -1.65(-1.71%)
Feb 08, 2016 96.53 97.12 94.54 96.30 171,587 -2.31(-2.34%)
Feb 05, 2016 100.12 100.48 97.87 98.61 134,651 +1.02(+1.05%)
Feb 04, 2016 99.08 100.58 96.82 97.59 307,193 -0.41(-0.42%)
Feb 03, 2016 94.57 98.23 92.09 98.00 267,254 +4.00(+4.26%)
Feb 02, 2016 94.73 95.22 93.54 94.00 219,818 -2.71(-2.80%)
Feb 01, 2016 96.72 97.40 95.59 96.71 176,374 -4.86(-4.78%)
Jan 29, 2016 99.46 101.82 98.58 101.57 342,572 +6.41(+6.74%)
Jan 28, 2016 95.33 97.37 94.44 95.16 434,891 +2.30(+2.48%)
Jan 27, 2016 91.12 94.98 90.71 92.86 411,580 +1.03(+1.12%)
Jan 26, 2016 90.08 92.25 88.69 91.83 285,476 +1.17(+1.29%)
Jan 25, 2016 92.20 93.13 90.46 90.66 428,258 -2.12(-2.28%)
Jan 22, 2016 91.78 93.08 90.88 92.78 468,141 +5.08(+5.79%)
Jan 21, 2016 84.22 88.50 83.90 87.70 408,119 +2.36(+2.77%)
Jan 20, 2016 84.37 86.22 82.28 85.34 511,280 -3.18(-3.59%)
Jan 19, 2016 90.32 90.80 87.60 88.52 512,794 -0.65(-0.73%)
Jan 15, 2016 88.41 89.17 89.17 89.17 478,800 -5.61(-5.92%)
Jan 14, 2016 92.78 94.95 91.37 94.78 327,247 +3.08(+3.36%)
Jan 13, 2016 94.57 95.74 91.01 91.70 330,813 -0.30(-0.33%)
Jan 12, 2016 94.40 94.43 90.91 92.00 275,449 -1.68(-1.79%)
Jan 11, 2016 95.50 95.78 92.79 93.68 323,154 -1.70(-1.78%)
Jan 08, 2016 97.22 97.63 95.06 95.38 267,804 -2.11(-2.16%)
Jan 07, 2016 97.79 100.65 97.22 97.49 242,465 -2.82(-2.81%)
Jan 06, 2016 101.25 101.67 100.00 100.31 170,692 -2.60(-2.53%)
Jan 05, 2016 103.50 103.50 102.13 102.91 130,484 -0.27(-0.26%)
Jan 04, 2016 103.06 103.68 101.59 103.18 222,197 -1.20(-1.15%)
Dec 31, 2015 103.24 104.38 104.38 104.38 141,000 +0.00(+0.00%)
Dec 30, 2015 105.24 105.83 104.32 104.38 112,136 -2.82(-2.63%)
Dec 29, 2015 107.45 108.02 106.47 107.20 127,351 +1.09(+1.03%)
Dec 28, 2015 107.31 107.53 105.27 106.11 147,821 -2.54(-2.34%)
Dec 24, 2015 108.64 108.65 108.65 108.65 88,000 -0.95(-0.87%)
Dec 23, 2015 104.37 109.66 104.37 109.60 272,789 +7.37(+7.21%)
Dec 22, 2015 101.28 102.50 100.60 102.23 151,295 +0.67(+0.66%)
Dec 21, 2015 102.24 102.28 100.53 101.56 191,474 -0.66(-0.65%)
Dec 18, 2015 100.92 102.27 100.39 102.22 325,519 +1.27(+1.26%)
Dec 17, 2015 103.17 103.25 100.61 100.95 154,750 -3.30(-3.17%)
Dec 16, 2015 103.96 105.00 102.79 104.25 202,168 +0.44(+0.42%)
Dec 15, 2015 103.43 104.35 102.98 103.81 218,148 +3.06(+3.04%)
Dec 14, 2015 99.88 101.12 99.01 100.75 245,568 +1.42(+1.43%)
Dec 11, 2015 101.00 101.17 99.09 99.33 319,369 -4.96(-4.76%)
Dec 10, 2015 104.64 105.65 104.14 104.29 214,200 -2.82(-2.63%)
Dec 09, 2015 107.41 109.59 105.97 107.11 264,511 +1.05(+0.99%)
Dec 08, 2015 105.04 107.12 104.25 106.06 259,689 -0.58(-0.54%)
Dec 07, 2015 109.97 110.15 106.09 106.64 291,510 -8.41(-7.31%)
Dec 04, 2015 115.12 115.39 113.60 115.05 417,147 +2.09(+1.85%)
Dec 03, 2015 114.09 114.53 112.37 112.96 290,887 +3.01(+2.74%)
Dec 02, 2015 113.17 113.29 109.50 109.95 363,105 -3.26(-2.88%)
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.