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 (%)
Apr 30, 2019 181.71 182.79 180.80 181.68 67,536 -3.92(-2.11%)
Apr 29, 2019 187.29 187.29 183.38 185.60 75,618 +3.65(+2.01%)
Apr 26, 2019 183.63 184.05 180.77 181.95 106,300 -2.65(-1.44%)
Apr 25, 2019 186.60 186.60 184.26 184.60 130,435 -1.55(-0.83%)
Apr 24, 2019 188.82 188.90 185.52 186.15 71,773 -5.26(-2.75%)
Apr 23, 2019 190.92 191.98 190.14 191.41 99,951 -1.72(-0.89%)
Apr 22, 2019 188.88 193.66 188.47 193.13 128,457 +4.66(+2.47%)
Apr 18, 2019 188.24 188.66 187.61 188.47 35,500 +0.44(+0.23%)
Apr 17, 2019 189.54 189.54 187.61 188.03 29,831 -0.89(-0.47%)
Apr 16, 2019 188.87 189.50 188.20 188.92 68,832 +2.04(+1.09%)
Apr 15, 2019 188.60 188.92 186.76 186.88 48,512 -2.64(-1.39%)
Apr 12, 2019 189.91 190.52 188.48 189.52 73,000 +3.77(+2.03%)
Apr 11, 2019 187.00 187.16 185.37 185.75 98,328 -4.77(-2.50%)
Apr 10, 2019 190.76 191.45 190.37 190.52 53,649 +0.50(+0.26%)
Apr 09, 2019 191.34 191.34 189.85 190.02 48,047 -0.52(-0.27%)
Apr 08, 2019 188.74 190.73 188.63 190.54 70,581 +4.07(+2.18%)
Apr 05, 2019 184.99 186.60 184.61 186.47 38,900 +2.53(+1.38%)
Apr 04, 2019 184.36 184.65 183.03 183.94 79,344 -1.01(-0.55%)
Apr 03, 2019 186.40 186.78 184.03 184.95 95,239 -1.36(-0.73%)
Apr 02, 2019 187.00 187.00 185.01 186.31 107,043 -4.44(-2.33%)
Apr 01, 2019 189.34 190.79 188.71 190.75 101,690 +4.99(+2.69%)
Mar 29, 2019 186.71 187.22 184.79 185.76 104,800 +3.58(+1.97%)
Mar 28, 2019 181.01 182.88 181.01 182.18 78,624 +1.24(+0.69%)
Mar 27, 2019 181.43 182.35 179.87 180.94 97,427 +2.85(+1.60%)
Mar 26, 2019 176.73 178.25 176.73 178.09 77,729 +4.66(+2.69%)
Mar 25, 2019 172.93 173.58 172.28 173.43 90,415 -2.08(-1.19%)
Mar 22, 2019 178.28 178.50 174.78 175.51 133,900 -4.61(-2.56%)
Mar 21, 2019 178.81 180.12 178.15 180.12 106,689 +1.44(+0.81%)
Mar 20, 2019 175.66 178.90 175.19 178.68 117,194 +2.21(+1.25%)
Mar 19, 2019 178.45 178.55 176.05 176.47 65,149 -2.41(-1.35%)
Mar 18, 2019 178.09 178.94 177.86 178.88 70,666 +1.31(+0.74%)
Mar 15, 2019 177.76 178.81 176.66 177.57 135,500 +2.93(+1.68%)
Mar 14, 2019 174.46 175.81 174.21 174.64 85,225 +1.66(+0.96%)
Mar 13, 2019 170.88 173.16 170.57 172.98 112,754 +1.84(+1.08%)
Mar 12, 2019 171.25 171.60 170.18 171.14 72,217 +0.55(+0.32%)
Mar 11, 2019 168.94 170.63 168.86 170.59 86,094 +2.41(+1.43%)
Mar 08, 2019 167.00 168.25 165.90 168.18 69,800 -0.11(-0.07%)
Mar 07, 2019 171.01 171.01 168.29 168.29 53,369 -2.11(-1.24%)
Mar 06, 2019 171.02 171.75 170.26 170.40 90,254 -3.29(-1.89%)
Mar 05, 2019 173.76 174.12 172.37 173.69 44,130 -1.59(-0.91%)
Mar 04, 2019 175.51 176.46 173.12 175.28 84,260 +2.56(+1.48%)
Mar 01, 2019 174.00 174.42 171.66 172.72 71,900 -0.99(-0.57%)
Feb 28, 2019 173.81 174.40 172.86 173.71 77,810 -1.69(-0.96%)
Feb 27, 2019 175.65 176.53 174.55 175.40 68,545 -0.30(-0.17%)
Feb 26, 2019 175.25 176.31 174.88 175.70 85,129 -0.37(-0.21%)
Feb 25, 2019 176.72 177.11 175.41 176.07 58,966 -1.80(-1.01%)
Feb 22, 2019 178.71 178.71 176.85 177.87 71,200 +2.60(+1.48%)
Feb 21, 2019 177.45 177.78 175.12 175.27 69,913 -2.32(-1.31%)
Feb 20, 2019 175.55 178.24 175.55 177.59 118,511 +2.92(+1.67%)
Feb 19, 2019 172.68 174.94 171.93 174.67 95,325 +1.90(+1.10%)
Feb 15, 2019 171.36 172.78 170.72 172.77 69,900 +2.79(+1.64%)
Feb 14, 2019 169.13 170.94 168.59 169.98 116,665 +0.51(+0.30%)
Feb 13, 2019 171.00 171.40 168.45 169.47 135,081 +3.00(+1.80%)
Feb 12, 2019 168.05 168.05 166.01 166.47 79,553 +2.85(+1.74%)
Feb 11, 2019 164.15 164.89 163.06 163.62 76,134 -1.07(-0.65%)
Feb 08, 2019 164.58 165.82 162.71 164.69 54,800 +0.36(+0.22%)
Feb 07, 2019 167.34 167.34 162.31 164.33 94,610 -2.27(-1.36%)
Feb 06, 2019 168.33 168.47 166.49 166.60 70,903 -2.06(-1.22%)
Feb 05, 2019 168.00 169.20 167.50 168.66 46,009 +0.55(+0.33%)
Feb 04, 2019 166.22 168.22 164.64 168.11 57,173 -1.41(-0.83%)
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.