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 (%)
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%)
Sep 03, 2019 132.05 132.84 130.69 131.85 126,319 -2.22(-1.66%)
Aug 30, 2019 134.04 134.31 132.29 134.07 149,930 +4.27(+3.29%)
Aug 29, 2019 130.94 130.94 128.89 129.80 86,811 +1.26(+0.98%)
Aug 28, 2019 128.35 128.84 127.53 128.54 130,139 +1.25(+0.98%)
Aug 27, 2019 127.88 128.20 126.41 127.30 101,979 -0.34(-0.27%)
Aug 26, 2019 128.85 128.85 126.66 127.64 122,006 -0.30(-0.23%)
Aug 23, 2019 131.00 131.25 127.91 127.94 128,370 -3.83(-2.91%)
Aug 22, 2019 133.80 133.80 131.26 131.77 58,860 -1.61(-1.21%)
Aug 21, 2019 135.26 135.36 133.30 133.38 87,821 +1.29(+0.98%)
Aug 20, 2019 134.07 134.07 132.05 132.09 130,241 -1.20(-0.90%)
Aug 19, 2019 132.71 133.47 131.84 133.29 132,164 +2.12(+1.62%)
Aug 16, 2019 131.08 131.64 130.75 131.17 97,300 +0.83(+0.64%)
Aug 15, 2019 132.02 132.02 129.49 130.34 86,834 -0.31(-0.24%)
Aug 14, 2019 131.78 132.30 129.91 130.64 171,986 -5.98(-4.38%)
Aug 13, 2019 132.06 137.54 132.06 136.62 150,152 +1.85(+1.38%)
Aug 12, 2019 134.98 135.58 134.08 134.77 106,915 -2.12(-1.55%)
Aug 09, 2019 137.02 138.05 136.03 136.88 87,459 -2.15(-1.55%)
Aug 08, 2019 138.21 139.31 137.40 139.04 92,278 +1.12(+0.81%)
Aug 07, 2019 135.88 138.39 135.14 137.91 113,317 -0.46(-0.33%)
Aug 06, 2019 139.10 140.90 137.50 138.38 111,680 +1.99(+1.46%)
Aug 05, 2019 137.46 138.53 135.49 136.39 150,844 -5.94(-4.17%)
Aug 02, 2019 143.78 143.78 141.26 142.33 112,005 -1.37(-0.95%)
Aug 01, 2019 147.83 151.53 143.53 143.69 166,605 -5.83(-3.90%)
Jul 31, 2019 150.31 151.13 149.23 149.53 83,310 -1.51(-1.00%)
Jul 30, 2019 150.94 151.80 149.28 151.04 99,207 -0.49(-0.32%)
Jul 29, 2019 150.95 151.56 149.96 151.53 53,780 +0.65(+0.43%)
Jul 26, 2019 152.12 152.12 150.59 150.88 52,188 -0.89(-0.58%)
Jul 25, 2019 153.30 153.30 151.35 151.76 68,565 +0.53(+0.35%)
Jul 24, 2019 152.81 153.70 150.58 151.23 86,927 -2.60(-1.69%)
Jul 23, 2019 153.21 153.82 152.55 153.82 66,198 +1.38(+0.90%)
Jul 22, 2019 151.88 152.70 151.27 152.45 81,856 +0.56(+0.37%)
Jul 19, 2019 150.36 152.53 150.36 151.89 67,225 +3.02(+2.03%)
Jul 18, 2019 149.23 149.50 147.60 148.87 86,295 -1.56(-1.03%)
Jul 17, 2019 152.41 153.45 150.29 150.42 66,787 -1.97(-1.29%)
Jul 16, 2019 155.13 155.41 151.81 152.39 123,213 -2.87(-1.85%)
Jul 15, 2019 155.10 156.27 155.10 155.26 71,128 +0.31(+0.20%)
Jul 12, 2019 155.56 155.79 154.46 154.95 53,736 -0.26(-0.17%)
Jul 11, 2019 155.90 156.16 154.60 155.22 75,304 -0.10(-0.06%)
Jul 10, 2019 153.57 155.92 153.57 155.31 90,814 +3.57(+2.35%)
Jul 09, 2019 150.76 151.91 150.16 151.74 78,720 -0.71(-0.46%)
Jul 08, 2019 153.16 153.39 151.73 152.45 93,960 -2.19(-1.42%)
Jul 05, 2019 155.81 155.81 153.55 154.64 42,347 -1.77(-1.13%)
Jul 03, 2019 156.84 156.84 155.55 156.41 62,360 +1.09(+0.70%)
Jul 02, 2019 157.50 158.59 155.10 155.32 73,023 -2.12(-1.34%)
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.