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 (%)
Mar 29, 2019 163.62 164.07 161.95 162.79 119,585 +3.14(+1.96%)
Mar 28, 2019 158.63 160.27 158.63 159.66 89,716 +1.09(+0.69%)
Mar 27, 2019 159.00 159.80 157.63 158.57 111,172 +2.50(+1.60%)
Mar 26, 2019 154.88 156.21 154.88 156.07 88,695 +4.08(+2.69%)
Mar 25, 2019 151.55 152.12 150.98 151.99 103,171 -1.82(-1.19%)
Mar 22, 2019 156.24 156.43 153.17 153.81 152,791 -4.04(-2.56%)
Mar 21, 2019 156.70 157.85 156.12 157.85 121,741 +1.26(+0.81%)
Mar 20, 2019 153.94 156.78 153.53 156.59 133,728 +1.94(+1.25%)
Mar 19, 2019 156.39 156.47 154.28 154.65 74,340 -2.11(-1.35%)
Mar 18, 2019 156.07 156.82 155.87 156.76 80,635 +1.15(+0.74%)
Mar 15, 2019 155.78 156.71 154.81 155.62 154,617 +2.57(+1.68%)
Mar 14, 2019 152.89 154.07 152.67 153.05 97,249 +1.45(+0.96%)
Mar 13, 2019 149.75 151.75 149.48 151.59 128,662 +1.61(+1.07%)
Mar 12, 2019 150.08 150.38 149.14 149.98 82,405 +0.48(+0.32%)
Mar 11, 2019 148.05 149.53 147.98 149.50 98,240 +2.11(+1.43%)
Mar 08, 2019 146.35 147.45 145.39 147.39 79,647 -0.10(-0.07%)
Mar 07, 2019 149.87 149.87 147.48 147.48 60,898 -1.85(-1.24%)
Mar 06, 2019 149.88 150.51 149.21 149.33 102,987 -2.88(-1.89%)
Mar 05, 2019 152.28 152.59 151.06 152.22 50,356 -1.39(-0.91%)
Mar 04, 2019 153.81 154.64 151.72 153.61 96,147 +2.24(+1.48%)
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.