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 (%)
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%)
Feb 01, 2019 169.01 170.87 168.32 169.52 85,100 +2.23(+1.33%)
Jan 31, 2019 167.05 169.09 166.49 167.29 83,995 +2.16(+1.31%)
Jan 30, 2019 165.78 166.12 163.47 165.13 122,146 +1.43(+0.87%)
Jan 29, 2019 164.79 165.87 163.33 163.70 133,309 -1.73(-1.05%)
Jan 28, 2019 164.66 165.51 163.24 165.43 109,990 -1.04(-0.62%)
Jan 25, 2019 166.63 167.75 165.84 166.47 91,700 +2.64(+1.61%)
Jan 24, 2019 161.55 165.07 161.54 163.83 70,073 +2.86(+1.78%)
Jan 23, 2019 161.72 161.99 159.00 160.97 142,978 -0.43(-0.27%)
Jan 22, 2019 163.35 163.58 160.76 161.40 154,789 -5.37(-3.22%)
Jan 18, 2019 165.18 167.04 164.52 166.77 88,900 +3.41(+2.09%)
Jan 17, 2019 161.40 164.45 161.40 163.36 133,094 +0.82(+0.50%)
Jan 16, 2019 162.17 163.57 160.72 162.54 153,552 +0.06(+0.04%)
Jan 15, 2019 161.67 163.41 161.41 162.48 157,860 +6.26(+4.01%)
Jan 14, 2019 156.77 158.08 154.98 156.22 99,679 -5.09(-3.16%)
Jan 11, 2019 162.24 162.36 160.49 161.31 85,600 -2.63(-1.60%)
Jan 10, 2019 164.09 164.58 162.28 163.94 128,712 -0.91(-0.55%)
Jan 09, 2019 163.74 165.89 162.04 164.85 120,437 +3.78(+2.35%)
Jan 08, 2019 160.46 162.56 159.00 161.07 158,614 +3.08(+1.95%)
Jan 07, 2019 156.59 158.41 155.43 157.99 144,663 +2.25(+1.44%)
Jan 04, 2019 153.51 156.70 153.14 155.74 122,600 +8.15(+5.52%)
Jan 03, 2019 149.83 150.16 146.04 147.59 109,476 -2.41(-1.61%)
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.