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 08, 2021 121.76 121.76 121.76 0 +2.07(+1.73%)
Mar 05, 2021 116.61 119.69 114.01 119.69 116,900 +2.19(+1.86%)
Mar 04, 2021 115.61 118.18 115.31 117.50 109,510 +1.40(+1.21%)
Mar 03, 2021 110.00 116.76 110.00 116.10 104,487 +2.32(+2.04%)
Mar 02, 2021 112.81 114.99 112.40 113.78 85,181 -3.16(-2.70%)
Mar 01, 2021 116.02 117.12 115.00 116.94 172,698 -1.80(-1.52%)
Feb 26, 2021 120.88 120.88 116.60 118.74 12,100 -3.47(-2.84%)
Feb 25, 2021 127.26 127.39 121.95 122.21 19,703 -5.17(-4.06%)
Feb 24, 2021 126.00 128.45 125.50 127.38 19,248 -4.22(-3.21%)
Feb 23, 2021 130.99 131.83 127.56 131.60 17,943 +2.08(+1.61%)
Feb 22, 2021 129.27 130.90 128.20 129.52 24,111 +1.70(+1.33%)
Feb 19, 2021 128.47 128.47 126.03 127.82 14,600 -0.78(-0.61%)
Feb 18, 2021 129.00 129.70 127.59 128.60 37,142 +1.29(+1.01%)
Feb 17, 2021 127.05 127.50 125.00 127.31 36,666 +6.03(+4.97%)
Feb 16, 2021 118.00 121.51 118.00 121.28 25,068 +6.00(+5.20%)
Feb 12, 2021 112.00 115.38 111.52 115.28 27,700 +2.50(+2.22%)
Feb 11, 2021 113.40 113.40 112.05 112.78 8,218 -0.61(-0.54%)
Feb 10, 2021 115.00 115.00 112.80 113.39 14,897 -1.24(-1.08%)
Feb 09, 2021 112.31 114.77 112.31 114.63 33,355 +3.50(+3.15%)
Feb 08, 2021 110.17 111.13 110.06 111.13 34,864 +1.51(+1.38%)
Feb 05, 2021 110.77 110.79 109.42 109.62 11,100 -0.43(-0.39%)
Feb 04, 2021 110.60 110.60 109.08 110.05 15,301 -0.18(-0.16%)
Feb 03, 2021 107.76 110.25 107.76 110.23 52,988 +3.98(+3.75%)
Feb 02, 2021 104.84 106.76 104.84 106.25 76,345 +5.67(+5.64%)
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.