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 (%)
Aug 30, 2019 134.04 134.31 132.29 134.07 149,930 +4.27(+3.29%)
Aug 29, 2019 130.94 130.94 128.89 129.80 86,811 +1.26(+0.98%)
Aug 28, 2019 128.35 128.84 127.53 128.54 130,139 +1.25(+0.98%)
Aug 27, 2019 127.88 128.20 126.41 127.30 101,979 -0.34(-0.27%)
Aug 26, 2019 128.85 128.85 126.66 127.64 122,006 -0.30(-0.23%)
Aug 23, 2019 131.00 131.25 127.91 127.94 128,370 -3.83(-2.91%)
Aug 22, 2019 133.80 133.80 131.26 131.77 58,860 -1.61(-1.21%)
Aug 21, 2019 135.26 135.36 133.30 133.38 87,821 +1.29(+0.98%)
Aug 20, 2019 134.07 134.07 132.05 132.09 130,241 -1.20(-0.90%)
Aug 19, 2019 132.71 133.47 131.84 133.29 132,164 +2.12(+1.62%)
Aug 16, 2019 131.08 131.64 130.75 131.17 97,300 +0.83(+0.64%)
Aug 15, 2019 132.02 132.02 129.49 130.34 86,834 -0.31(-0.24%)
Aug 14, 2019 131.78 132.30 129.91 130.64 171,986 -5.98(-4.38%)
Aug 13, 2019 132.06 137.54 132.06 136.62 150,152 +1.85(+1.38%)
Aug 12, 2019 134.98 135.58 134.08 134.77 106,915 -2.12(-1.55%)
Aug 09, 2019 137.02 138.05 136.03 136.88 87,459 -2.15(-1.55%)
Aug 08, 2019 138.21 139.31 137.40 139.04 92,278 +1.12(+0.81%)
Aug 07, 2019 135.88 138.39 135.14 137.91 113,317 -0.46(-0.33%)
Aug 06, 2019 139.10 140.90 137.50 138.38 111,680 +1.99(+1.46%)
Aug 05, 2019 137.46 138.53 135.49 136.39 150,844 -5.94(-4.17%)
Aug 02, 2019 143.78 143.78 141.26 142.33 112,005 -1.37(-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.