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 (%)
Nov 29, 2019 137.11 137.65 134.57 135.02 116,479 -7.16(-5.04%)
Nov 27, 2019 142.38 142.40 140.83 142.18 56,572 +0.15(+0.10%)
Nov 26, 2019 141.87 142.40 141.09 142.03 75,937 -1.17(-0.82%)
Nov 25, 2019 141.28 143.20 141.28 143.20 73,898 +2.57(+1.82%)
Nov 22, 2019 141.74 142.06 140.43 140.64 76,362 -0.73(-0.52%)
Nov 21, 2019 139.75 141.74 139.57 141.37 89,839 -0.79(-0.56%)
Nov 20, 2019 140.86 142.66 140.46 142.16 73,907 +1.30(+0.92%)
Nov 19, 2019 142.15 142.24 140.81 140.86 58,728 -0.93(-0.66%)
Nov 18, 2019 143.52 143.54 140.83 141.79 98,032 -2.67(-1.85%)
Nov 15, 2019 142.85 144.54 142.17 144.46 87,978 +1.73(+1.21%)
Nov 14, 2019 143.84 144.21 142.06 142.73 70,824 -1.16(-0.81%)
Nov 13, 2019 144.56 144.56 143.52 143.89 60,980 -2.63(-1.80%)
Nov 12, 2019 147.83 148.17 145.93 146.52 60,067 -1.35(-0.91%)
Nov 11, 2019 146.69 148.57 146.69 147.87 35,938 -2.50(-1.66%)
Nov 08, 2019 150.25 150.53 148.28 150.37 90,021 +1.87(+1.26%)
Nov 07, 2019 148.95 149.31 148.12 148.50 57,263 +2.71(+1.86%)
Nov 06, 2019 148.21 148.96 145.45 145.79 81,154 -2.02(-1.36%)
Nov 05, 2019 148.61 149.20 146.96 147.81 74,122 +1.94(+1.33%)
Nov 04, 2019 147.03 147.42 145.59 145.86 92,638 +3.06(+2.14%)
Nov 01, 2019 141.25 143.11 141.25 142.80 120,782 +4.69(+3.40%)
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%)
Oct 01, 2019 142.40 142.40 139.93 140.87 106,756 -0.69(-0.49%)
Sep 30, 2019 141.86 143.36 141.31 141.56 69,926 -0.11(-0.08%)
Sep 27, 2019 142.16 143.35 140.54 141.67 174,666 -2.97(-2.05%)
Sep 26, 2019 144.78 145.09 143.20 144.64 70,570 -1.16(-0.80%)
Sep 25, 2019 144.31 145.98 144.31 145.80 73,777 +0.04(+0.03%)
Sep 24, 2019 147.74 148.32 145.12 145.76 93,334 -1.18(-0.80%)
Sep 23, 2019 146.80 147.56 146.63 146.94 66,123 -1.25(-0.84%)
Sep 20, 2019 149.54 149.88 147.59 148.19 56,572 -1.33(-0.89%)
Sep 19, 2019 149.72 150.65 149.07 149.52 101,475 +0.28(+0.19%)
Sep 18, 2019 149.37 150.56 148.77 149.24 118,023 +1.34(+0.91%)
Sep 17, 2019 151.57 151.83 147.48 147.90 167,225 -4.73(-3.10%)
Sep 16, 2019 150.43 152.92 147.75 152.63 325,103 +11.73(+8.33%)
Sep 13, 2019 141.55 141.55 140.22 140.90 86,149 +0.84(+0.60%)
Sep 12, 2019 140.13 141.19 138.79 140.06 75,086 -0.06(-0.05%)
Sep 11, 2019 142.23 142.35 139.49 140.13 174,747 +0.65(+0.46%)
Sep 10, 2019 140.14 141.57 139.34 139.48 157,710 +0.27(+0.19%)
Sep 09, 2019 138.75 139.84 138.53 139.21 129,725 +1.37(+0.99%)
Sep 06, 2019 136.90 138.21 136.02 137.84 94,204 +2.21(+1.63%)
Sep 05, 2019 136.99 137.80 135.52 135.63 141,615 -0.20(-0.15%)
Sep 04, 2019 135.44 136.22 134.51 135.83 132,118 +3.99(+3.02%)
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.