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 (%)
Aug 29, 2014 144.34 143.00 143.00 143.00 241,510 +4.00(+2.87%)
Aug 28, 2014 139.95 140.34 138.80 139.01 143,841 -1.39(-0.99%)
Aug 27, 2014 140.30 140.49 139.59 140.40 203,435 -1.47(-1.03%)
Aug 26, 2014 142.50 142.51 141.76 141.86 184,227 -0.04(-0.03%)
Aug 25, 2014 141.21 141.94 140.83 141.90 227,975 +2.64(+1.89%)
Aug 22, 2014 138.86 139.40 138.22 139.26 195,170 -0.15(-0.11%)
Aug 21, 2014 140.32 140.32 139.12 139.41 222,028 -0.59(-0.42%)
Aug 20, 2014 139.44 140.25 139.24 140.00 187,185 -1.68(-1.19%)
Aug 19, 2014 142.15 142.48 140.95 141.68 255,414 -0.40(-0.28%)
Aug 18, 2014 139.71 142.08 139.36 142.08 463,338 +7.12(+5.28%)
Aug 15, 2014 135.40 135.40 133.91 134.95 154,719 +1.60(+1.20%)
Aug 14, 2014 135.54 133.82 132.59 133.35 258,957 -0.47(-0.35%)
Aug 13, 2014 134.24 134.65 133.46 133.82 164,418 +1.06(+0.80%)
Aug 12, 2014 132.05 132.87 131.44 132.76 148,596 +0.19(+0.14%)
Aug 11, 2014 132.59 133.23 132.29 132.57 166,195 +0.68(+0.51%)
Aug 08, 2014 131.42 131.85 130.61 131.89 260,654 +4.32(+3.39%)
Aug 07, 2014 128.83 128.83 126.96 127.57 116,439 -0.67(-0.52%)
Aug 06, 2014 128.22 128.76 127.72 128.24 118,321 -0.14(-0.11%)
Aug 05, 2014 129.31 129.35 127.55 128.38 143,602 -2.16(-1.65%)
Aug 04, 2014 130.04 130.58 129.03 130.54 175,369 +3.23(+2.54%)
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.