Indicators

Cnooc Ltd (NY: CEO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	112.91	114.49	112.00	114.12	92,100	+0.69(+0.61%)
May 28, 2020	114.96	115.37	113.22	113.43	80,645	-1.09(-0.95%)
May 27, 2020	115.78	115.78	111.91	114.52	123,695	+1.50(+1.33%)
May 26, 2020	115.65	115.87	113.00	113.02	119,557	+0.33(+0.29%)
May 22, 2020	113.03	113.03	111.84	112.69	101,100	-3.09(-2.67%)
May 21, 2020	118.00	118.00	115.31	115.78	174,682	-3.31(-2.78%)
May 20, 2020	118.87	119.97	118.22	119.09	125,723	+1.24(+1.05%)
May 19, 2020	119.93	120.52	117.68	117.85	192,649	-0.87(-0.73%)
May 18, 2020	117.53	119.21	117.07	118.72	226,579	+10.13(+9.33%)
May 15, 2020	106.72	108.95	106.72	108.59	90,600	+1.13(+1.05%)
May 14, 2020	106.49	108.07	105.18	107.46	205,859	-0.05(-0.05%)
May 13, 2020	110.15	110.80	106.57	107.51	186,823	-1.98(-1.81%)
May 12, 2020	114.49	114.49	109.38	109.49	106,507	-1.60(-1.44%)
May 11, 2020	111.59	112.44	110.72	111.09	110,545	-1.57(-1.39%)
May 08, 2020	112.67	112.88	111.60	112.66	121,000	+3.38(+3.09%)
May 07, 2020	111.98	112.87	109.17	109.28	121,242	+0.37(+0.34%)
May 06, 2020	110.64	110.96	108.57	108.91	321,836	+0.29(+0.27%)
May 05, 2020	110.84	111.43	108.41	108.62	202,241	+1.99(+1.87%)
May 04, 2020	106.34	107.32	105.26	106.63	155,303	-2.11(-1.94%)

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.