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 (%)
Jul 29, 2016	93.59	95.51	93.59	95.05	158,125	+1.60(+1.72%)
Jul 28, 2016	95.73	95.86	93.36	93.44	255,085	-4.30(-4.40%)
Jul 27, 2016	98.99	99.13	97.04	97.75	108,660	-1.22(-1.24%)
Jul 26, 2016	98.69	99.08	98.13	98.97	125,228	-0.06(-0.06%)
Jul 25, 2016	100.07	100.22	98.77	99.03	150,141	-1.27(-1.27%)
Jul 22, 2016	100.61	100.75	99.71	100.30	158,838	+0.51(+0.51%)
Jul 21, 2016	101.07	101.09	99.44	99.78	110,902	-1.55(-1.53%)
Jul 20, 2016	100.62	101.37	100.00	101.33	199,246	+2.25(+2.27%)
Jul 19, 2016	99.81	99.97	98.83	99.08	78,478	-1.43(-1.42%)
Jul 18, 2016	99.66	100.57	98.96	100.51	82,447	+0.75(+0.75%)
Jul 15, 2016	100.62	101.17	99.32	99.76	99,162	-0.45(-0.45%)
Jul 14, 2016	100.38	100.64	99.89	100.21	123,400	+1.62(+1.64%)
Jul 13, 2016	100.22	100.38	98.20	98.59	142,733	-1.71(-1.70%)
Jul 12, 2016	100.02	101.04	99.47	100.30	167,398	+1.56(+1.58%)
Jul 11, 2016	99.08	99.36	98.40	98.73	164,010	+0.51(+0.51%)
Jul 08, 2016	97.38	98.29	95.58	98.23	160,124	+2.64(+2.77%)
Jul 07, 2016	98.28	98.45	95.21	95.58	136,792	-1.80(-1.85%)
Jul 06, 2016	95.34	97.49	95.26	97.38	163,328	+1.21(+1.26%)
Jul 05, 2016	97.41	97.41	95.28	96.18	135,752	-3.39(-3.41%)

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.