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, 2020 117.52 117.99 111.67 112.37 139,551 -4.18(-3.59%)
Apr 29, 2020 114.63 116.66 114.02 116.55 159,267 +4.83(+4.32%)
Apr 28, 2020 112.61 114.11 111.23 111.72 111,288 +1.36(+1.23%)
Apr 27, 2020 109.46 110.54 108.19 110.36 156,481 +0.81(+0.74%)
Apr 24, 2020 111.04 111.30 108.63 109.55 153,200 +0.44(+0.40%)
Apr 23, 2020 109.98 111.48 108.56 109.11 127,762 +1.03(+0.95%)
Apr 22, 2020 108.65 109.88 107.50 108.08 145,664 +5.08(+4.93%)
Apr 21, 2020 105.17 105.80 101.30 103.00 236,648 -5.33(-4.92%)
Apr 20, 2020 106.55 110.37 106.52 108.33 145,550 -0.48(-0.44%)
Apr 17, 2020 108.85 109.45 107.61 108.81 152,500 +2.56(+2.41%)
Apr 16, 2020 108.82 108.82 105.17 106.25 144,917 +1.06(+1.01%)
Apr 15, 2020 105.72 106.13 103.27 105.19 156,434 -4.39(-4.01%)
Apr 14, 2020 112.38 112.47 109.23 109.58 152,548 -1.98(-1.77%)
Apr 13, 2020 113.31 113.36 110.37 111.56 139,432 +0.00(+0.00%)
Apr 09, 2020 116.21 116.82 110.52 111.56 293,200 -2.39(-2.10%)
Apr 08, 2020 113.00 114.08 110.36 113.95 239,367 +0.89(+0.79%)
Apr 07, 2020 118.00 118.00 111.87 113.06 205,662 -1.53(-1.34%)
Apr 06, 2020 114.74 114.88 112.24 114.59 168,936 +2.38(+2.12%)
Apr 03, 2020 114.20 115.54 109.39 112.21 183,100 -1.99(-1.74%)
Apr 02, 2020 107.50 117.83 107.50 114.20 409,745 +13.27(+13.15%)
Apr 01, 2020 100.01 102.97 99.12 100.93 209,608 -2.54(-2.45%)
Mar 31, 2020 102.41 105.46 102.41 103.47 161,076 +3.84(+3.85%)
Mar 30, 2020 96.48 99.86 96.14 99.63 191,930 +3.56(+3.71%)
Mar 27, 2020 96.95 97.42 95.10 96.07 151,800 -3.19(-3.21%)
Mar 26, 2020 97.47 100.86 96.02 99.26 225,898 +1.12(+1.14%)
Mar 25, 2020 97.29 101.01 95.04 98.14 219,076 +3.80(+4.03%)
Mar 24, 2020 93.35 95.12 92.01 94.34 181,802 +5.36(+6.02%)
Mar 23, 2020 85.88 89.36 85.36 88.98 152,589 +3.14(+3.66%)
Mar 20, 2020 89.23 91.03 85.16 85.84 171,900 -2.55(-2.88%)
Mar 19, 2020 84.40 92.67 81.50 88.39 313,851 +3.28(+3.85%)
Mar 18, 2020 86.94 87.30 81.11 85.11 229,246 -7.84(-8.43%)
Mar 17, 2020 92.92 94.08 88.81 92.95 259,654 +1.99(+2.19%)
Mar 16, 2020 93.00 98.59 90.96 90.96 244,433 -12.77(-12.31%)
Mar 13, 2020 103.62 103.92 96.75 103.73 258,700 +8.93(+9.42%)
Mar 12, 2020 99.95 99.95 92.33 94.80 187,437 -11.47(-10.79%)
Mar 11, 2020 109.73 110.54 105.10 106.27 321,657 -8.78(-7.63%)
Mar 10, 2020 119.00 119.50 111.88 115.05 729,679 +4.93(+4.48%)
Mar 09, 2020 110.51 114.77 108.00 110.12 473,520 -19.60(-15.11%)
Mar 06, 2020 134.53 135.21 128.90 129.72 366,100 -9.39(-6.75%)
Mar 05, 2020 139.04 140.72 137.90 139.11 220,740 -0.57(-0.41%)
Mar 04, 2020 140.27 141.87 138.24 139.68 225,384 +0.44(+0.32%)
Mar 03, 2020 143.24 144.11 138.28 139.24 205,701 -4.14(-2.89%)
Mar 02, 2020 141.14 143.69 139.32 143.38 219,070 +5.05(+3.65%)
Feb 28, 2020 135.22 138.80 134.89 138.33 187,700 -1.19(-0.85%)
Feb 27, 2020 141.99 143.50 139.15 139.52 147,544 -4.31(-3.00%)
Feb 26, 2020 145.81 147.08 143.50 143.83 165,717 -0.61(-0.42%)
Feb 25, 2020 148.74 149.11 143.63 144.44 206,421 -4.38(-2.94%)
Feb 24, 2020 149.66 150.28 148.28 148.82 164,532 -6.88(-4.42%)
Feb 21, 2020 157.22 157.57 155.70 155.70 159,200 -2.45(-1.55%)
Feb 20, 2020 157.34 158.45 157.00 158.15 317,059 +0.67(+0.43%)
Feb 19, 2020 156.85 157.85 156.00 157.48 144,096 +2.38(+1.53%)
Feb 18, 2020 154.99 156.19 154.36 155.10 121,780 -3.44(-2.17%)
Feb 14, 2020 159.92 160.58 157.73 158.54 53,400 -1.37(-0.86%)
Feb 13, 2020 160.00 160.77 158.93 159.91 127,386 -2.59(-1.59%)
Feb 12, 2020 161.70 162.89 160.96 162.50 138,580 +3.49(+2.19%)
Feb 11, 2020 159.92 160.49 158.37 159.01 94,118 +2.28(+1.45%)
Feb 10, 2020 156.69 158.02 155.53 156.73 55,110 +0.69(+0.44%)
Feb 07, 2020 157.67 157.67 155.24 156.04 66,900 -3.68(-2.30%)
Feb 06, 2020 160.26 160.56 158.76 159.72 169,425 +1.22(+0.77%)
Feb 05, 2020 157.55 158.65 157.14 158.50 205,011 +6.00(+3.93%)
Feb 04, 2020 152.33 154.04 152.10 152.50 186,867 +3.05(+2.04%)
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.