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, 2017 98.60 99.90 98.54 99.75 169,277 +0.67(+0.68%)
Aug 30, 2017 98.85 99.15 98.48 99.08 96,888 +0.43(+0.44%)
Aug 29, 2017 97.26 98.87 97.18 98.64 206,148 -0.52(-0.52%)
Aug 28, 2017 99.28 99.56 99.00 99.16 220,307 -0.32(-0.32%)
Aug 25, 2017 98.72 99.79 98.72 99.48 174,679 +0.45(+0.46%)
Aug 24, 2017 97.37 99.12 97.04 99.03 378,195 +3.91(+4.12%)
Aug 23, 2017 94.88 95.52 94.52 95.11 94,173 +0.07(+0.07%)
Aug 22, 2017 95.15 95.38 94.76 95.05 117,419 +0.87(+0.92%)
Aug 21, 2017 93.95 94.70 93.80 94.18 204,152 +2.88(+3.16%)
Aug 18, 2017 90.92 91.63 90.52 91.30 87,064 +0.75(+0.82%)
Aug 17, 2017 90.51 91.13 90.49 90.55 184,236 +0.54(+0.60%)
Aug 16, 2017 90.67 90.67 89.94 90.01 77,385 -0.27(-0.30%)
Aug 15, 2017 90.23 90.35 89.64 90.28 92,074 -0.53(-0.58%)
Aug 14, 2017 91.99 92.00 90.78 90.81 62,507 -1.13(-1.23%)
Aug 11, 2017 91.77 92.07 91.56 91.94 67,891 +1.18(+1.30%)
Aug 10, 2017 92.18 92.50 90.72 90.76 89,238 -1.85(-2.00%)
Aug 09, 2017 92.63 92.64 91.60 92.61 75,422 -0.47(-0.50%)
Aug 08, 2017 92.35 93.37 92.35 93.08 136,263 +1.72(+1.89%)
Aug 07, 2017 91.30 91.56 91.08 91.36 77,393 -0.42(-0.46%)
Aug 04, 2017 91.63 92.00 91.12 91.77 57,650 -0.04(-0.04%)
Aug 03, 2017 92.18 92.61 91.66 91.81 86,114 -0.44(-0.48%)
Aug 02, 2017 91.87 92.55 91.32 92.26 125,997 +0.23(+0.25%)
Aug 01, 2017 92.50 92.64 92.00 92.03 114,454 -0.25(-0.28%)
Jul 31, 2017 92.16 92.40 91.64 92.28 90,257 -0.13(-0.14%)
Jul 28, 2017 91.90 92.44 91.65 92.41 67,017 +0.38(+0.41%)
Jul 27, 2017 92.73 92.78 91.13 92.04 114,451 -0.63(-0.68%)
Jul 26, 2017 91.68 92.99 91.61 92.67 153,861 +1.81(+1.99%)
Jul 25, 2017 91.15 91.27 90.68 90.86 112,306 +0.21(+0.24%)
Jul 24, 2017 91.12 91.12 90.21 90.65 73,614 -0.34(-0.37%)
Jul 21, 2017 91.26 91.49 90.68 90.99 93,811 -0.60(-0.65%)
Jul 20, 2017 92.47 92.48 91.45 91.58 96,346 -0.89(-0.97%)
Jul 19, 2017 92.05 92.67 91.74 92.48 142,970 +0.83(+0.90%)
Jul 18, 2017 91.65 91.87 91.37 91.65 90,117 -0.01(-0.01%)
Jul 17, 2017 91.77 92.00 91.49 91.66 95,580 -0.62(-0.68%)
Jul 14, 2017 91.68 92.55 91.26 92.28 94,114 +0.60(+0.65%)
Jul 13, 2017 91.26 91.84 91.13 91.68 66,412 +0.34(+0.38%)
Jul 12, 2017 90.99 91.75 90.74 91.34 208,977 +0.89(+0.99%)
Jul 11, 2017 89.85 90.64 89.25 90.44 87,660 +0.82(+0.92%)
Jul 10, 2017 89.59 90.07 89.17 89.62 78,449 +0.11(+0.12%)
Jul 07, 2017 89.87 90.33 88.96 89.52 167,715 -0.60(-0.66%)
Jul 06, 2017 90.77 90.99 90.11 90.12 197,509 -0.68(-0.75%)
Jul 05, 2017 91.07 91.22 90.14 90.80 178,953 +0.81(+0.90%)
Jul 03, 2017 89.84 90.32 89.53 89.98 80,396 +0.20(+0.22%)
Jun 30, 2017 89.62 90.26 89.48 89.79 149,404 +0.53(+0.60%)
Jun 29, 2017 90.21 90.21 88.98 89.25 128,274 -1.10(-1.22%)
Jun 28, 2017 89.73 90.64 89.65 90.35 111,968 +1.07(+1.19%)
Jun 27, 2017 89.36 89.89 89.16 89.29 99,013 -0.48(-0.53%)
Jun 26, 2017 89.70 90.07 89.49 89.76 114,380 +0.30(+0.33%)
Jun 23, 2017 89.52 89.66 89.00 89.47 128,363 -0.02(-0.02%)
Jun 22, 2017 89.85 90.06 89.39 89.48 145,203 +0.46(+0.52%)
Jun 21, 2017 89.69 90.18 88.67 89.02 208,122 -0.53(-0.60%)
Jun 20, 2017 90.03 90.11 89.24 89.56 144,258 -1.30(-1.43%)
Jun 19, 2017 90.61 91.09 90.44 90.85 233,427 +0.36(+0.40%)
Jun 16, 2017 90.00 90.61 89.74 90.49 226,087 +0.65(+0.72%)
Jun 15, 2017 89.76 90.48 89.57 89.85 219,312 -0.67(-0.74%)
Jun 14, 2017 91.86 92.36 90.52 90.52 163,901 -1.72(-1.86%)
Jun 13, 2017 91.14 92.28 91.14 92.23 177,943 +1.12(+1.22%)
Jun 12, 2017 91.18 91.67 90.62 91.12 185,863 +0.25(+0.28%)
Jun 09, 2017 90.78 91.30 90.57 90.86 173,832 +0.16(+0.18%)
Jun 08, 2017 90.58 91.12 90.42 90.70 150,723 +0.06(+0.06%)
Jun 07, 2017 91.81 91.99 90.28 90.64 193,647 -1.37(-1.49%)
Jun 06, 2017 91.49 92.07 91.15 92.01 220,791 +0.51(+0.56%)
Jun 05, 2017 91.31 92.00 91.11 91.50 244,670 +0.46(+0.51%)
Jun 02, 2017 91.21 91.21 90.51 91.03 221,241 -0.10(-0.11%)
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.