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 (%)
Oct 31, 2019 140.30 140.30 137.40 138.11 74,186 -2.02(-1.44%)
Oct 30, 2019 141.21 142.05 139.47 140.13 100,728 -3.50(-2.43%)
Oct 29, 2019 142.86 144.02 142.33 143.62 52,684 -0.51(-0.36%)
Oct 28, 2019 145.34 145.55 143.96 144.13 52,951 -0.10(-0.07%)
Oct 25, 2019 143.23 144.52 142.74 144.24 78,943 +0.06(+0.04%)
Oct 24, 2019 144.64 146.45 143.15 144.18 81,929 +0.85(+0.59%)
Oct 23, 2019 141.07 143.56 140.59 143.33 64,240 +1.73(+1.22%)
Oct 22, 2019 141.70 142.74 141.45 141.60 68,501 +0.00(+0.00%)
Oct 21, 2019 141.60 142.35 141.10 141.60 67,104 +2.08(+1.49%)
Oct 18, 2019 141.08 141.99 139.45 139.52 97,873 -2.35(-1.66%)
Oct 17, 2019 141.61 142.73 141.17 141.87 83,126 +1.40(+1.00%)
Oct 16, 2019 140.47 141.10 140.24 140.47 67,019 +0.06(+0.05%)
Oct 15, 2019 140.65 141.51 139.49 140.41 73,730 -0.19(-0.14%)
Oct 14, 2019 141.58 141.78 140.22 140.60 43,914 -2.75(-1.92%)
Oct 11, 2019 143.74 144.16 142.75 143.35 105,939 +4.75(+3.43%)
Oct 10, 2019 137.13 138.71 137.13 138.60 95,113 +2.46(+1.81%)
Oct 09, 2019 136.98 137.25 135.83 136.14 91,992 +1.37(+1.01%)
Oct 08, 2019 135.58 136.21 134.77 134.77 126,044 -1.61(-1.18%)
Oct 07, 2019 138.16 138.28 136.23 136.38 79,835 -1.73(-1.25%)
Oct 04, 2019 138.80 138.80 136.09 138.11 91,527 -0.87(-0.63%)
Oct 03, 2019 137.65 139.51 136.54 138.98 101,567 +2.00(+1.46%)
Oct 02, 2019 139.19 139.56 136.82 136.98 95,988 -3.89(-2.76%)
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.