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 (%)
Apr 30, 2015 123.03 124.81 122.85 124.40 248,582 -0.76(-0.60%)
Apr 29, 2015 122.77 125.33 125.41 125.16 369,309 -0.25(-0.20%)
Apr 28, 2015 125.38 125.73 124.09 125.41 165,147 -1.63(-1.28%)
Apr 27, 2015 125.25 127.56 124.86 127.04 343,722 +4.88(+4.00%)
Apr 24, 2015 122.59 122.86 121.56 122.16 264,008 -0.39(-0.32%)
Apr 23, 2015 122.28 122.72 121.70 122.55 284,275 +0.34(+0.27%)
Apr 22, 2015 122.62 123.01 121.96 122.22 214,691 -0.80(-0.65%)
Apr 21, 2015 123.59 124.43 122.75 123.02 223,964 +0.93(+0.76%)
Apr 20, 2015 121.29 123.35 120.92 122.09 385,881 -0.39(-0.32%)
Apr 17, 2015 122.30 122.80 120.99 122.48 398,040 -3.11(-2.48%)
Apr 16, 2015 124.72 126.22 123.20 125.59 640,312 +3.68(+3.02%)
Apr 15, 2015 120.29 122.19 119.70 121.91 490,424 +4.84(+4.13%)
Apr 14, 2015 115.89 117.52 115.44 117.07 313,175 +3.22(+2.83%)
Apr 13, 2015 115.53 115.78 113.59 113.86 284,855 -1.47(-1.27%)
Apr 10, 2015 114.61 115.40 113.78 115.32 254,332 -0.28(-0.24%)
Apr 09, 2015 113.17 115.65 112.43 115.60 492,184 +3.47(+3.10%)
Apr 08, 2015 111.89 113.48 111.50 112.13 630,529 +4.21(+3.90%)
Apr 07, 2015 107.91 108.60 107.38 107.91 161,605 +0.54(+0.50%)
Apr 06, 2015 106.53 107.83 106.22 107.38 177,216 +1.77(+1.67%)
Apr 02, 2015 105.89 105.61 105.61 105.61 164,636 +0.45(+0.43%)
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.