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 31, 2016 96.57 96.80 94.45 94.81 176,000 -1.40(-1.45%)
Aug 30, 2016 97.24 97.53 95.84 96.21 155,468 -0.84(-0.86%)
Aug 29, 2016 96.99 97.68 96.77 97.04 133,909 -0.36(-0.36%)
Aug 26, 2016 97.89 99.36 96.56 97.40 207,443 +0.52(+0.54%)
Aug 25, 2016 96.16 97.23 96.03 96.88 181,322 +1.08(+1.13%)
Aug 24, 2016 96.08 96.90 95.53 95.80 149,342 -2.23(-2.28%)
Aug 23, 2016 98.02 99.04 97.81 98.03 150,986 +0.77(+0.80%)
Aug 22, 2016 97.83 97.97 97.04 97.26 166,325 -1.97(-1.99%)
Aug 19, 2016 99.23 99.48 98.78 99.23 173,307 -0.66(-0.66%)
Aug 18, 2016 99.48 99.95 99.24 99.89 140,816 +0.69(+0.70%)
Aug 17, 2016 98.91 99.32 98.11 99.20 108,256 -0.30(-0.30%)
Aug 16, 2016 99.45 99.86 99.11 99.50 146,320 -0.51(-0.51%)
Aug 15, 2016 99.26 100.05 99.22 100.00 294,426 +2.19(+2.24%)
Aug 12, 2016 97.65 98.10 97.54 97.82 174,858 +1.37(+1.42%)
Aug 11, 2016 95.36 97.10 95.10 96.44 101,808 +1.80(+1.90%)
Aug 10, 2016 95.50 96.12 94.51 94.64 80,298 -0.68(-0.71%)
Aug 09, 2016 95.19 96.04 94.97 95.32 178,696 +1.48(+1.58%)
Aug 08, 2016 94.03 94.60 93.75 93.84 139,068 -0.39(-0.42%)
Aug 05, 2016 94.04 94.34 93.07 94.23 106,678 +0.76(+0.81%)
Aug 04, 2016 92.57 94.15 92.57 93.48 135,470 +1.22(+1.33%)
Aug 03, 2016 90.59 92.33 90.04 92.25 272,169 +1.28(+1.41%)
Aug 02, 2016 92.04 92.50 90.04 90.97 245,832 -0.80(-0.87%)
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.