Indicators

Cnooc Ltd (NY: CEO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	137.11	137.65	134.57	135.02	116,479	-7.16(-5.04%)
Nov 27, 2019	142.38	142.40	140.83	142.18	56,572	+0.15(+0.10%)
Nov 26, 2019	141.87	142.40	141.09	142.03	75,937	-1.17(-0.82%)
Nov 25, 2019	141.28	143.20	141.28	143.20	73,898	+2.57(+1.82%)
Nov 22, 2019	141.74	142.06	140.43	140.64	76,362	-0.73(-0.52%)
Nov 21, 2019	139.75	141.74	139.57	141.37	89,839	-0.79(-0.56%)
Nov 20, 2019	140.86	142.66	140.46	142.16	73,907	+1.30(+0.92%)
Nov 19, 2019	142.15	142.24	140.81	140.86	58,728	-0.93(-0.66%)
Nov 18, 2019	143.52	143.54	140.83	141.79	98,032	-2.67(-1.85%)
Nov 15, 2019	142.85	144.54	142.17	144.46	87,978	+1.73(+1.21%)
Nov 14, 2019	143.84	144.21	142.06	142.73	70,824	-1.16(-0.81%)
Nov 13, 2019	144.56	144.56	143.52	143.89	60,980	-2.63(-1.80%)
Nov 12, 2019	147.83	148.17	145.93	146.52	60,067	-1.35(-0.91%)
Nov 11, 2019	146.69	148.57	146.69	147.87	35,938	-2.50(-1.66%)
Nov 08, 2019	150.25	150.53	148.28	150.37	90,021	+1.87(+1.26%)
Nov 07, 2019	148.95	149.31	148.12	148.50	57,263	+2.71(+1.86%)
Nov 06, 2019	148.21	148.96	145.45	145.79	81,154	-2.02(-1.36%)
Nov 05, 2019	148.61	149.20	146.96	147.81	74,122	+1.94(+1.33%)
Nov 04, 2019	147.03	147.42	145.59	145.86	92,638	+3.06(+2.14%)

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.