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 (%)
May 30, 2014 173.50 173.71 171.02 171.22 261,516 -5.43(-3.07%)
May 29, 2014 176.23 176.69 175.36 176.65 105,484 -0.75(-0.42%)
May 28, 2014 178.10 178.76 177.20 177.40 133,476 +0.68(+0.38%)
May 27, 2014 178.56 179.23 176.12 176.72 160,941 -0.09(-0.05%)
May 23, 2014 179.00 176.81 176.81 176.81 173,700 +1.15(+0.65%)
May 22, 2014 175.25 176.83 174.82 175.66 114,427 +2.35(+1.36%)
May 21, 2014 173.33 173.89 172.86 173.31 124,799 +3.29(+1.94%)
May 20, 2014 170.62 170.62 169.51 170.02 55,930 -1.26(-0.74%)
May 19, 2014 171.43 171.82 170.59 171.28 62,537 -0.02(-0.01%)
May 16, 2014 170.68 171.77 170.56 171.30 102,201 +1.32(+0.78%)
May 15, 2014 169.00 170.00 168.55 169.98 77,224 -0.36(-0.21%)
May 14, 2014 171.08 171.64 170.25 170.34 106,470 +0.49(+0.29%)
May 13, 2014 168.59 170.64 168.50 169.85 148,495 +2.44(+1.46%)
May 12, 2014 166.99 167.92 166.67 167.41 122,184 +1.64(+0.99%)
May 09, 2014 165.83 165.95 165.25 165.77 60,654 +0.88(+0.53%)
May 08, 2014 165.00 165.70 164.44 164.89 106,978 +1.56(+0.96%)
May 07, 2014 162.24 163.90 162.09 163.33 143,176 -0.26(-0.16%)
May 06, 2014 162.57 164.34 162.57 163.59 69,661 +0.82(+0.50%)
May 05, 2014 162.74 163.30 162.30 162.77 123,741 -1.85(-1.12%)
May 02, 2014 164.40 165.15 163.53 164.62 78,554 -0.06(-0.04%)
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.