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 (%)
Jul 31, 2020 105.03 105.03 101.79 103.23 211,652 -3.63(-3.40%)
Jul 30, 2020 106.73 107.80 104.79 106.86 225,427 -2.25(-2.06%)
Jul 29, 2020 108.65 109.25 107.71 109.11 113,369 +0.40(+0.37%)
Jul 28, 2020 109.07 109.55 107.85 108.71 228,468 -1.13(-1.03%)
Jul 27, 2020 108.71 110.03 107.90 109.84 131,152 +1.97(+1.83%)
Jul 24, 2020 108.44 109.11 107.65 107.87 93,851 -0.81(-0.75%)
Jul 23, 2020 109.34 109.60 108.44 108.68 118,936 -1.46(-1.33%)
Jul 22, 2020 108.18 110.41 108.18 110.14 158,638 +0.39(+0.36%)
Jul 21, 2020 109.70 110.71 108.72 109.75 121,575 +1.73(+1.60%)
Jul 20, 2020 108.74 108.80 107.83 108.03 112,881 -0.45(-0.41%)
Jul 17, 2020 109.62 109.63 108.43 108.47 82,184 -1.45(-1.32%)
Jul 16, 2020 109.43 110.76 109.15 109.92 98,462 -1.50(-1.35%)
Jul 15, 2020 113.09 113.86 111.36 111.42 148,686 -1.30(-1.15%)
Jul 14, 2020 110.08 113.17 109.62 112.72 147,098 +1.29(+1.16%)
Jul 13, 2020 112.34 113.67 111.44 111.44 107,777 +0.44(+0.40%)
Jul 10, 2020 109.30 111.05 109.30 111.00 85,459 +1.73(+1.58%)
Jul 09, 2020 112.48 112.48 108.79 109.27 137,806 -3.51(-3.11%)
Jul 08, 2020 111.97 112.78 110.61 112.77 140,248 +1.82(+1.64%)
Jul 07, 2020 113.46 113.46 110.90 110.96 165,119 -5.73(-4.91%)
Jul 06, 2020 116.71 116.71 115.38 116.68 219,590 +2.78(+2.45%)
Jul 02, 2020 113.61 114.30 112.74 113.90 109,203 +3.80(+3.45%)
Jul 01, 2020 109.53 111.35 109.53 110.10 44,595 -0.16(-0.14%)
Jun 30, 2020 109.43 110.45 108.47 110.25 125,190 +0.62(+0.57%)
Jun 29, 2020 109.26 110.68 109.16 109.63 59,986 +0.43(+0.39%)
Jun 26, 2020 110.45 110.45 108.58 109.20 115,242 -2.87(-2.56%)
Jun 25, 2020 108.42 112.07 108.42 112.07 99,154 +1.93(+1.76%)
Jun 24, 2020 111.48 111.62 108.97 110.14 164,772 -2.46(-2.19%)
Jun 23, 2020 114.80 114.80 112.50 112.60 75,243 -0.13(-0.11%)
Jun 22, 2020 112.00 113.56 111.38 112.72 91,249 +1.57(+1.42%)
Jun 19, 2020 114.71 114.80 111.03 111.15 137,451 -1.57(-1.40%)
Jun 18, 2020 111.73 113.26 111.60 112.72 80,052 +0.24(+0.22%)
Jun 17, 2020 113.75 113.82 112.47 112.48 107,981 -2.26(-1.97%)
Jun 16, 2020 114.99 116.49 112.96 114.74 111,548 +3.60(+3.24%)
Jun 15, 2020 109.08 111.82 107.94 111.14 69,801 -1.03(-0.91%)
Jun 12, 2020 112.88 113.73 110.34 112.17 109,408 -0.35(-0.31%)
Jun 11, 2020 114.71 116.29 112.46 112.52 159,133 -6.32(-5.32%)
Jun 10, 2020 119.71 120.31 118.01 118.84 121,882 -1.64(-1.36%)
Jun 09, 2020 118.65 120.93 118.29 120.48 106,357 -0.35(-0.29%)
Jun 08, 2020 121.07 121.12 118.53 120.83 108,624 +0.65(+0.55%)
Jun 05, 2020 116.97 120.98 116.68 120.18 144,206 +5.66(+4.94%)
Jun 04, 2020 113.80 114.79 113.48 114.52 100,115 -1.03(-0.89%)
Jun 03, 2020 115.17 116.45 114.14 115.55 185,384 +4.26(+3.82%)
Jun 02, 2020 110.64 111.64 109.84 111.29 236,762 +2.20(+2.02%)
Jun 01, 2020 107.44 109.20 106.54 109.09 161,793 +2.98(+2.81%)
May 29, 2020 104.98 106.45 104.14 106.11 99,056 +0.64(+0.61%)
May 28, 2020 106.89 107.27 105.27 105.46 86,736 -1.01(-0.95%)
May 27, 2020 107.65 107.65 104.05 106.48 133,037 +1.39(+1.33%)
May 26, 2020 107.53 107.73 105.06 105.08 128,587 +0.31(+0.29%)
May 22, 2020 105.09 105.09 103.99 104.78 108,736 -2.87(-2.67%)
May 21, 2020 109.71 109.71 107.22 107.65 187,875 -3.08(-2.78%)
May 20, 2020 110.52 111.55 109.92 110.73 135,218 +1.15(+1.05%)
May 19, 2020 111.51 112.06 109.42 109.57 207,199 -0.81(-0.73%)
May 18, 2020 109.28 110.84 108.85 110.38 243,692 +9.42(+9.33%)
May 15, 2020 99.23 101.30 99.23 100.96 97,443 +1.05(+1.05%)
May 14, 2020 99.01 100.48 97.79 99.91 221,407 -0.05(-0.05%)
May 13, 2020 102.42 103.02 99.09 99.96 200,933 -1.84(-1.81%)
May 12, 2020 106.45 106.45 101.70 101.80 114,551 -1.49(-1.44%)
May 11, 2020 103.75 104.54 102.94 103.29 118,894 -1.46(-1.39%)
May 08, 2020 104.76 104.95 103.76 104.75 130,139 +3.14(+3.09%)
May 07, 2020 104.12 104.94 101.50 101.61 130,399 +0.34(+0.34%)
May 06, 2020 102.87 103.17 100.95 101.26 346,144 +0.27(+0.27%)
May 05, 2020 103.06 103.61 100.80 100.99 217,516 +1.85(+1.87%)
May 04, 2020 98.87 99.78 97.87 99.14 167,033 -1.96(-1.94%)
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.