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 (%)
Feb 28, 2017 94.46 94.99 94.46 94.90 94,387 -0.72(-0.75%)
Feb 27, 2017 95.53 95.72 94.95 95.61 182,418 -0.62(-0.64%)
Feb 24, 2017 96.25 96.49 95.97 96.23 102,628 -1.25(-1.28%)
Feb 23, 2017 98.05 98.33 97.09 97.48 116,723 +0.74(+0.76%)
Feb 22, 2017 97.05 97.38 96.62 96.74 102,200 -1.32(-1.35%)
Feb 21, 2017 97.73 98.33 97.54 98.06 73,756 +0.82(+0.85%)
Feb 17, 2017 97.24 97.24 97.24 0 -0.76(-0.78%)
Feb 16, 2017 98.34 98.55 97.42 98.00 154,175 -0.74(-0.75%)
Feb 15, 2017 98.05 98.92 97.98 98.74 113,570 -0.54(-0.54%)
Feb 14, 2017 99.42 99.42 98.01 99.28 92,012 -0.32(-0.32%)
Feb 13, 2017 99.26 100.04 99.26 99.60 89,533 -0.80(-0.80%)
Feb 10, 2017 99.61 100.47 99.61 100.40 104,052 +1.65(+1.68%)
Feb 09, 2017 98.99 99.36 98.61 98.74 89,243 -0.25(-0.25%)
Feb 08, 2017 98.79 99.00 97.41 98.99 116,536 +0.58(+0.59%)
Feb 07, 2017 99.12 99.48 98.08 98.41 109,756 -0.64(-0.65%)
Feb 06, 2017 99.92 99.96 98.95 99.04 78,664 -1.49(-1.48%)
Feb 03, 2017 100.86 101.17 100.24 100.53 55,232 -0.02(-0.02%)
Feb 02, 2017 100.38 100.89 99.84 100.55 61,211 +0.02(+0.02%)
Feb 01, 2017 101.31 101.44 99.88 100.52 97,576 -0.08(-0.08%)
Jan 31, 2017 99.84 100.74 99.84 100.60 79,341 +0.59(+0.59%)
Jan 30, 2017 99.99 100.01 99.41 100.01 86,577 -0.85(-0.84%)
Jan 27, 2017 101.52 101.52 100.51 100.86 67,461 -0.59(-0.58%)
Jan 26, 2017 101.70 102.09 101.18 101.45 103,191 +0.83(+0.83%)
Jan 25, 2017 100.27 100.59 100.07 100.62 81,210 +0.38(+0.38%)
Jan 24, 2017 100.40 100.81 99.89 100.24 83,438 -0.49(-0.48%)
Jan 23, 2017 100.63 100.79 99.75 100.72 138,431 -1.01(-0.99%)
Jan 20, 2017 102.28 102.30 101.40 101.73 75,741 -0.58(-0.56%)
Jan 19, 2017 102.55 102.95 101.92 102.31 106,739 -0.23(-0.23%)
Jan 18, 2017 102.40 103.18 102.36 102.54 99,993 +0.10(+0.09%)
Jan 17, 2017 103.00 103.00 101.80 102.44 123,806 -0.26(-0.25%)
Jan 13, 2017 102.70 102.70 102.70 0 +1.08(+1.06%)
Jan 12, 2017 101.55 102.22 101.20 101.62 117,274 -1.34(-1.30%)
Jan 11, 2017 101.70 102.95 101.29 102.95 83,647 +1.83(+1.81%)
Jan 10, 2017 100.71 101.93 100.40 101.12 125,325 +0.69(+0.69%)
Jan 09, 2017 101.23 101.24 100.22 100.44 110,325 -1.72(-1.68%)
Jan 06, 2017 103.15 103.15 101.74 102.16 106,015 -0.98(-0.95%)
Jan 05, 2017 103.26 103.46 102.52 103.14 91,001 +1.44(+1.41%)
Jan 04, 2017 100.62 102.16 100.61 101.70 109,350 +1.30(+1.29%)
Jan 03, 2017 100.83 102.11 99.63 100.40 147,022 +1.30(+1.31%)
Dec 30, 2016 99.11 99.11 99.11 0 +0.02(+0.02%)
Dec 29, 2016 99.18 99.80 99.07 99.09 116,448 -0.40(-0.40%)
Dec 28, 2016 100.27 100.27 99.34 99.49 69,093 +0.22(+0.22%)
Dec 27, 2016 99.00 99.32 98.90 99.28 67,069 +0.68(+0.69%)
Dec 23, 2016 98.60 98.60 98.60 0 -1.55(-1.55%)
Dec 22, 2016 100.24 100.34 99.43 100.15 123,825 -1.06(-1.05%)
Dec 21, 2016 102.05 102.18 101.14 101.21 121,112 -1.34(-1.31%)
Dec 20, 2016 103.05 103.38 102.27 102.56 99,882 -0.22(-0.22%)
Dec 19, 2016 103.24 103.82 102.50 102.78 172,905 -1.08(-1.04%)
Dec 16, 2016 104.27 104.82 103.52 103.86 125,199 -0.41(-0.39%)
Dec 15, 2016 103.05 104.47 102.47 104.27 132,561 -0.90(-0.86%)
Dec 14, 2016 107.31 107.57 104.61 105.17 159,855 -3.83(-3.51%)
Dec 13, 2016 107.24 109.22 106.92 109.00 186,607 +4.24(+4.04%)
Dec 12, 2016 105.58 106.11 104.51 104.76 228,660 -1.17(-1.10%)
Dec 09, 2016 105.68 106.31 105.31 105.93 95,603 -0.56(-0.52%)
Dec 08, 2016 106.04 106.84 105.58 106.49 85,194 +0.49(+0.46%)
Dec 07, 2016 104.91 106.06 104.71 106.00 131,587 +0.92(+0.88%)
Dec 06, 2016 104.74 105.73 104.18 105.08 107,896 -0.20(-0.19%)
Dec 05, 2016 105.54 106.11 105.14 105.28 132,425 -1.79(-1.67%)
Dec 02, 2016 107.11 108.10 106.37 107.07 106,145 -0.59(-0.55%)
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.