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 (%)
Feb 28, 2018	123.17	123.33	119.36	119.45	149,503	-2.65(-2.17%)
Feb 27, 2018	124.58	125.23	122.07	122.09	136,920	-3.65(-2.91%)
Feb 26, 2018	125.55	126.39	124.69	125.75	118,426	-0.07(-0.05%)
Feb 23, 2018	124.38	125.82	124.04	125.82	137,375	+2.36(+1.91%)
Feb 22, 2018	123.67	124.76	123.11	123.45	135,058	-0.70(-0.57%)
Feb 21, 2018	124.67	125.93	124.13	124.16	237,571	+2.44(+2.00%)
Feb 20, 2018	121.87	122.90	121.29	121.72	113,638	-1.41(-1.14%)
Feb 16, 2018		123.13	123.13	123.13	0	-0.10(-0.08%)
Feb 15, 2018	121.76	123.23	121.33	123.23	121,919	+1.57(+1.29%)
Feb 14, 2018	117.22	122.04	117.11	121.66	229,438	+3.62(+3.07%)
Feb 13, 2018	116.31	118.35	116.26	118.04	144,892	-1.75(-1.46%)
Feb 12, 2018	116.50	119.98	116.31	119.79	418,949	+2.10(+1.78%)
Feb 09, 2018	118.43	119.47	113.88	117.69	453,195	-1.16(-0.98%)
Feb 08, 2018	124.02	124.02	118.86	118.86	231,266	-4.05(-3.29%)
Feb 07, 2018	126.90	126.98	122.43	122.91	246,506	-6.96(-5.36%)
Feb 06, 2018	126.26	130.53	125.88	129.87	265,634	+0.91(+0.71%)
Feb 05, 2018	131.78	132.59	128.00	128.95	110,952	-3.18(-2.40%)
Feb 02, 2018	133.42	133.69	131.95	132.13	168,106	-0.36(-0.27%)

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.