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 (%)
Oct 31, 2019 150.90 150.90 147.78 148.54 68,977 -2.17(-1.44%)
Oct 30, 2019 151.87 152.78 150.01 150.71 93,655 -3.76(-2.43%)
Oct 29, 2019 153.65 154.90 153.08 154.47 48,985 -0.55(-0.35%)
Oct 28, 2019 156.32 156.54 154.83 155.02 49,233 -0.11(-0.07%)
Oct 25, 2019 154.05 155.44 153.52 155.13 73,400 +0.06(+0.04%)
Oct 24, 2019 155.56 157.51 153.96 155.07 76,176 +0.91(+0.59%)
Oct 23, 2019 151.73 154.40 151.21 154.16 59,729 +1.86(+1.22%)
Oct 22, 2019 152.40 153.52 152.13 152.30 63,691 +0.00(+0.00%)
Oct 21, 2019 152.30 153.10 151.76 152.30 62,392 +2.24(+1.49%)
Oct 18, 2019 151.74 152.71 149.98 150.06 91,000 -2.53(-1.66%)
Oct 17, 2019 152.31 153.51 151.83 152.59 77,289 +1.51(+1.00%)
Oct 16, 2019 151.08 151.76 150.83 151.08 62,313 +0.07(+0.05%)
Oct 15, 2019 151.27 152.19 150.03 151.01 68,553 -0.21(-0.14%)
Oct 14, 2019 152.27 152.49 150.81 151.22 40,831 -2.96(-1.92%)
Oct 11, 2019 154.60 155.05 153.53 154.18 98,500 +5.11(+3.43%)
Oct 10, 2019 147.49 149.19 147.49 149.07 88,434 +2.65(+1.81%)
Oct 09, 2019 147.33 147.62 146.09 146.42 85,532 +1.47(+1.01%)
Oct 08, 2019 145.82 146.50 144.95 144.95 117,193 -1.73(-1.18%)
Oct 07, 2019 148.60 148.72 146.52 146.68 74,229 -1.86(-1.25%)
Oct 04, 2019 149.28 149.28 146.37 148.54 85,100 -0.94(-0.63%)
Oct 03, 2019 148.05 150.05 146.85 149.48 94,435 +2.15(+1.46%)
Oct 02, 2019 149.70 150.10 147.15 147.33 89,248 -4.18(-2.76%)
Oct 01, 2019 153.16 153.16 150.50 151.51 99,259 -0.74(-0.49%)
Sep 30, 2019 152.57 154.19 151.98 152.25 65,016 -0.12(-0.08%)
Sep 27, 2019 152.90 154.18 151.16 152.37 162,400 -3.19(-2.05%)
Sep 26, 2019 155.72 156.05 154.02 155.56 65,615 -1.25(-0.80%)
Sep 25, 2019 155.21 157.01 155.21 156.81 68,596 +0.04(+0.03%)
Sep 24, 2019 158.90 159.52 156.08 156.77 86,780 -1.27(-0.80%)
Sep 23, 2019 157.89 158.70 157.71 158.04 61,480 -1.34(-0.84%)
Sep 20, 2019 160.83 161.20 158.74 159.38 52,600 -1.43(-0.89%)
Sep 19, 2019 161.03 162.03 160.34 160.81 94,349 +0.30(+0.19%)
Sep 18, 2019 160.65 161.93 160.01 160.51 109,735 +1.44(+0.91%)
Sep 17, 2019 163.02 163.30 158.62 159.07 155,482 -5.09(-3.10%)
Sep 16, 2019 161.79 164.47 158.91 164.16 302,273 +12.62(+8.33%)
Sep 13, 2019 152.24 152.24 150.81 151.54 80,100 +0.90(+0.60%)
Sep 12, 2019 150.71 151.86 149.27 150.64 69,813 -0.07(-0.05%)
Sep 11, 2019 152.97 153.10 150.03 150.71 162,476 -3.51(-2.28%)
Sep 10, 2019 154.95 156.53 154.07 154.22 142,636 +0.30(+0.19%)
Sep 09, 2019 153.41 154.62 153.17 153.92 117,326 +1.51(+0.99%)
Sep 06, 2019 151.37 152.82 150.40 152.41 85,200 +2.44(+1.63%)
Sep 05, 2019 151.47 152.36 149.84 149.97 128,079 -0.22(-0.15%)
Sep 04, 2019 149.76 150.62 148.73 150.19 119,490 +4.41(+3.03%)
Sep 03, 2019 146.01 146.88 144.50 145.78 114,245 -2.46(-1.66%)
Aug 30, 2019 148.21 148.51 146.27 148.24 135,600 +4.72(+3.29%)
Aug 29, 2019 144.78 144.78 142.51 143.52 78,514 +1.39(+0.98%)
Aug 28, 2019 141.92 142.46 141.01 142.13 117,700 +1.38(+0.98%)
Aug 27, 2019 141.39 141.75 139.77 140.75 92,232 -0.38(-0.27%)
Aug 26, 2019 142.47 142.47 140.05 141.13 110,345 -0.33(-0.23%)
Aug 23, 2019 144.85 145.12 141.43 141.46 116,100 -4.24(-2.91%)
Aug 22, 2019 147.94 147.94 145.13 145.70 53,234 -1.78(-1.21%)
Aug 21, 2019 149.56 149.67 147.39 147.48 79,427 +1.43(+0.98%)
Aug 20, 2019 148.24 148.24 146.01 146.05 117,793 -1.33(-0.90%)
Aug 19, 2019 146.74 147.58 145.77 147.38 119,532 +2.35(+1.62%)
Aug 16, 2019 144.93 145.55 144.57 145.03 88,000 +0.92(+0.64%)
Aug 15, 2019 145.97 145.97 143.18 144.11 78,535 -0.34(-0.24%)
Aug 14, 2019 145.71 146.28 143.63 144.45 155,547 -6.61(-4.38%)
Aug 13, 2019 146.02 152.08 146.02 151.06 135,800 +2.05(+1.38%)
Aug 12, 2019 149.25 149.91 148.25 149.01 96,696 -2.34(-1.55%)
Aug 09, 2019 151.50 152.64 150.41 151.35 79,100 -2.38(-1.55%)
Aug 08, 2019 152.82 154.03 151.92 153.73 83,458 +1.24(+0.81%)
Aug 07, 2019 150.24 153.02 149.42 152.49 102,486 -0.51(-0.33%)
Aug 06, 2019 153.80 155.79 152.03 153.00 101,006 +2.20(+1.46%)
Aug 05, 2019 151.99 153.16 149.81 150.80 136,426 -6.57(-4.17%)
Aug 02, 2019 158.97 158.97 156.19 157.37 101,300 -1.51(-0.95%)
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.