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 (%)
Apr 30, 2019 159.24 160.19 158.45 159.22 77,064 -3.43(-2.11%)
Apr 29, 2019 164.13 164.13 160.71 162.65 86,286 +3.20(+2.01%)
Apr 26, 2019 160.93 161.29 158.42 159.45 121,297 -2.32(-1.44%)
Apr 25, 2019 163.53 163.53 161.48 161.78 148,837 -1.36(-0.83%)
Apr 24, 2019 165.47 165.54 162.58 163.13 81,899 -4.61(-2.75%)
Apr 23, 2019 167.31 168.24 166.63 167.74 114,052 -1.51(-0.89%)
Apr 22, 2019 165.53 169.72 165.17 169.25 146,580 +4.08(+2.47%)
Apr 18, 2019 164.97 165.33 164.41 165.17 40,508 +0.38(+0.23%)
Apr 17, 2019 166.10 166.10 164.41 164.78 34,039 -0.78(-0.47%)
Apr 16, 2019 165.52 166.07 164.93 165.56 78,543 +1.79(+1.09%)
Apr 15, 2019 165.28 165.56 163.67 163.77 55,356 -2.31(-1.39%)
Apr 12, 2019 166.43 166.96 165.18 166.09 83,299 +3.30(+2.03%)
Apr 11, 2019 163.88 164.02 162.45 162.78 112,200 -4.18(-2.50%)
Apr 10, 2019 167.17 167.78 166.83 166.96 61,218 +0.44(+0.26%)
Apr 09, 2019 167.68 167.68 166.38 166.53 54,825 -0.45(-0.27%)
Apr 08, 2019 165.40 167.15 165.31 166.98 80,538 +3.57(+2.18%)
Apr 05, 2019 162.12 163.53 161.78 163.41 44,388 +2.22(+1.38%)
Apr 04, 2019 161.56 161.82 160.40 161.20 90,538 -0.88(-0.55%)
Apr 03, 2019 163.35 163.69 161.28 162.08 108,675 -1.19(-0.73%)
Apr 02, 2019 163.88 163.88 162.13 163.27 122,145 -3.89(-2.33%)
Apr 01, 2019 165.93 167.20 165.38 167.16 116,037 +4.37(+2.69%)
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%)
Mar 01, 2019 152.49 152.85 150.44 151.37 82,044 -0.87(-0.57%)
Feb 28, 2019 152.32 152.84 151.49 152.23 88,787 -1.48(-0.96%)
Feb 27, 2019 153.93 154.70 152.97 153.71 78,215 -0.26(-0.17%)
Feb 26, 2019 153.58 154.51 153.26 153.98 97,139 -0.32(-0.21%)
Feb 25, 2019 154.87 155.21 153.72 154.30 67,285 -1.58(-1.01%)
Feb 22, 2019 156.61 156.61 154.98 155.88 81,245 +2.28(+1.48%)
Feb 21, 2019 155.51 155.79 153.47 153.60 79,776 -2.03(-1.31%)
Feb 20, 2019 153.84 156.20 153.84 155.63 135,231 +2.56(+1.67%)
Feb 19, 2019 151.33 153.31 150.67 153.07 108,774 +1.67(+1.10%)
Feb 15, 2019 150.17 151.42 149.61 151.41 79,761 +2.44(+1.64%)
Feb 14, 2019 148.22 149.81 147.75 148.96 133,124 +0.45(+0.30%)
Feb 13, 2019 149.86 150.21 147.62 148.52 154,139 +2.63(+1.80%)
Feb 12, 2019 147.27 147.27 145.48 145.89 90,776 +2.50(+1.74%)
Feb 11, 2019 143.85 144.50 142.90 143.39 86,875 -0.94(-0.65%)
Feb 08, 2019 144.23 145.32 142.59 144.33 62,531 +0.31(+0.22%)
Feb 07, 2019 146.65 146.65 142.24 144.01 107,958 -1.99(-1.36%)
Feb 06, 2019 147.52 147.64 145.91 146.00 80,906 -1.81(-1.22%)
Feb 05, 2019 147.23 148.28 146.79 147.81 52,500 +0.48(+0.33%)
Feb 04, 2019 145.67 147.42 144.28 147.32 65,239 -1.24(-0.83%)
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.