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, 2020 113.94 113.94 112.92 113.16 99,853 -0.78(-0.68%)
Aug 28, 2020 113.61 114.17 113.26 113.94 76,300 +0.23(+0.20%)
Aug 27, 2020 114.34 114.99 112.83 113.71 104,276 -3.21(-2.75%)
Aug 26, 2020 118.29 118.52 116.56 116.92 191,940 -1.79(-1.51%)
Aug 25, 2020 117.19 118.71 116.71 118.71 141,276 +2.86(+2.47%)
Aug 24, 2020 116.50 116.50 115.35 115.85 137,212 +0.91(+0.79%)
Aug 21, 2020 115.50 115.59 114.51 114.94 103,300 -1.08(-0.93%)
Aug 20, 2020 116.00 116.84 114.23 116.02 141,118 -2.01(-1.70%)
Aug 19, 2020 115.69 119.23 115.69 118.03 300,593 +2.38(+2.06%)
Aug 18, 2020 116.62 117.04 115.51 115.65 177,208 -0.97(-0.83%)
Aug 17, 2020 116.15 116.78 116.04 116.62 65,931 +0.72(+0.62%)
Aug 14, 2020 115.48 116.34 115.48 115.90 65,200 +0.15(+0.13%)
Aug 13, 2020 116.33 116.56 115.22 115.75 60,716 -0.92(-0.79%)
Aug 12, 2020 115.02 117.00 115.02 116.67 100,564 +3.41(+3.01%)
Aug 11, 2020 112.98 114.77 112.92 113.26 140,049 +1.70(+1.52%)
Aug 10, 2020 110.14 112.34 109.25 111.56 175,800 +2.66(+2.44%)
Aug 07, 2020 109.24 109.24 107.90 108.90 63,500 -2.36(-2.12%)
Aug 06, 2020 111.58 111.80 110.88 111.26 64,967 +0.25(+0.23%)
Aug 05, 2020 111.08 112.30 110.59 111.01 109,129 +1.12(+1.02%)
Aug 04, 2020 107.32 110.39 107.32 109.89 118,032 +3.28(+3.08%)
Aug 03, 2020 106.08 107.28 105.76 106.61 121,099 +0.96(+0.91%)
Jul 31, 2020 107.50 107.50 104.18 105.65 206,800 -3.72(-3.40%)
Jul 30, 2020 109.23 110.33 107.25 109.37 220,259 -2.30(-2.06%)
Jul 29, 2020 111.20 111.81 110.24 111.67 110,770 +0.41(+0.37%)
Jul 28, 2020 111.63 112.12 110.38 111.26 223,230 -1.16(-1.03%)
Jul 27, 2020 111.26 112.61 110.44 112.42 128,146 +2.02(+1.83%)
Jul 24, 2020 110.99 111.67 110.18 110.40 91,700 -0.83(-0.75%)
Jul 23, 2020 111.91 112.17 110.98 111.23 116,210 -1.50(-1.33%)
Jul 22, 2020 110.72 113.00 110.72 112.73 155,001 +0.40(+0.36%)
Jul 21, 2020 112.27 113.31 111.27 112.33 118,788 +1.77(+1.60%)
Jul 20, 2020 111.29 111.35 110.36 110.56 110,293 -0.46(-0.41%)
Jul 17, 2020 112.19 112.20 110.97 111.02 80,300 -1.48(-1.32%)
Jul 16, 2020 112.00 113.36 111.71 112.50 96,205 -1.54(-1.35%)
Jul 15, 2020 115.74 116.53 113.97 114.04 145,278 -1.33(-1.15%)
Jul 14, 2020 112.66 115.82 112.19 115.37 143,726 +1.32(+1.16%)
Jul 13, 2020 114.98 116.34 114.05 114.05 105,306 +0.45(+0.40%)
Jul 10, 2020 111.86 113.66 111.86 113.60 83,500 +1.77(+1.58%)
Jul 09, 2020 115.12 115.12 111.34 111.83 134,647 -3.59(-3.11%)
Jul 08, 2020 114.60 115.43 113.20 115.42 137,033 +1.86(+1.64%)
Jul 07, 2020 116.12 116.12 113.50 113.56 161,334 -5.86(-4.91%)
Jul 06, 2020 119.45 119.45 118.09 119.42 214,556 +2.85(+2.44%)
Jul 02, 2020 116.28 116.98 115.39 116.57 106,700 +3.89(+3.45%)
Jul 01, 2020 112.10 113.96 112.10 112.68 43,573 -0.16(-0.14%)
Jun 30, 2020 112.00 113.04 111.01 112.84 122,320 +0.64(+0.57%)
Jun 29, 2020 111.82 113.28 111.72 112.20 58,611 +0.44(+0.39%)
Jun 26, 2020 113.04 113.04 111.13 111.76 112,600 -2.94(-2.56%)
Jun 25, 2020 110.96 114.70 110.96 114.70 96,881 +1.98(+1.76%)
Jun 24, 2020 114.10 114.24 111.53 112.72 160,995 -2.52(-2.19%)
Jun 23, 2020 117.49 117.49 115.14 115.24 73,518 -0.13(-0.11%)
Jun 22, 2020 114.63 116.22 113.99 115.37 89,157 +1.61(+1.42%)
Jun 19, 2020 117.40 117.49 113.64 113.76 134,300 -1.61(-1.40%)
Jun 18, 2020 114.35 115.92 114.22 115.37 78,217 +0.25(+0.22%)
Jun 17, 2020 116.42 116.49 115.11 115.12 105,506 -2.31(-1.97%)
Jun 16, 2020 117.69 119.22 115.61 117.43 108,991 +3.68(+3.24%)
Jun 15, 2020 111.64 114.44 110.47 113.75 68,201 -1.05(-0.91%)
Jun 12, 2020 115.53 116.40 112.93 114.80 106,900 -0.36(-0.31%)
Jun 11, 2020 117.40 119.02 115.10 115.16 155,485 -6.47(-5.32%)
Jun 10, 2020 122.52 123.13 120.78 121.63 119,088 -1.68(-1.36%)
Jun 09, 2020 121.43 123.77 121.07 123.31 103,919 -0.36(-0.29%)
Jun 08, 2020 123.91 123.96 121.31 123.67 106,134 +0.67(+0.54%)
Jun 05, 2020 119.72 123.82 119.42 123.00 140,900 +5.79(+4.94%)
Jun 04, 2020 116.47 117.48 116.14 117.21 97,820 -1.05(-0.89%)
Jun 03, 2020 117.87 119.18 116.82 118.26 181,134 -1.44(-1.20%)
Jun 02, 2020 119.00 120.07 118.14 119.70 220,136 +2.37(+2.02%)
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.