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 (%)
Jun 30, 2015 106.17 106.20 105.08 105.90 157,327 +1.32(+1.26%)
Jun 29, 2015 105.06 105.97 104.57 104.58 214,865 -1.84(-1.73%)
Jun 26, 2015 105.97 107.48 108.00 106.43 286,703 -1.57(-1.46%)
Jun 25, 2015 109.94 109.94 107.90 108.00 203,422 -2.41(-2.18%)
Jun 24, 2015 110.15 110.81 109.79 110.41 180,080 +1.47(+1.35%)
Jun 23, 2015 108.10 109.11 108.09 108.94 135,025 +2.07(+1.93%)
Jun 22, 2015 106.72 107.32 106.22 106.87 97,398 +1.12(+1.06%)
Jun 19, 2015 106.29 106.69 105.73 105.75 164,988 -0.91(-0.85%)
Jun 18, 2015 106.19 106.90 105.93 106.67 192,893 -0.68(-0.63%)
Jun 17, 2015 107.77 108.14 106.57 107.34 219,372 -1.45(-1.33%)
Jun 16, 2015 108.84 108.93 107.78 108.79 349,289 -2.61(-2.34%)
Jun 15, 2015 111.75 112.30 111.10 111.40 182,318 -1.49(-1.32%)
Jun 12, 2015 113.19 113.19 112.58 112.89 93,728 -0.13(-0.12%)
Jun 11, 2015 113.36 113.61 112.07 113.02 108,928 -0.29(-0.26%)
Jun 10, 2015 112.23 113.61 111.98 113.31 279,424 -0.06(-0.05%)
Jun 09, 2015 113.34 113.90 112.98 113.37 108,525 +0.46(+0.41%)
Jun 08, 2015 113.42 113.47 112.54 112.91 76,571 -0.02(-0.02%)
Jun 05, 2015 112.55 113.89 112.09 112.93 141,100 -1.19(-1.05%)
Jun 04, 2015 115.44 115.44 113.36 114.13 167,185 -2.28(-1.96%)
Jun 03, 2015 116.37 116.60 115.76 116.41 203,013 +1.82(+1.59%)
Jun 02, 2015 113.69 115.16 113.54 114.59 212,478 +1.45(+1.28%)
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.