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, 2018 140.98 142.97 140.97 141.67 122,032 +0.25(+0.18%)
Apr 27, 2018 140.28 141.73 140.22 141.42 160,408 +1.95(+1.40%)
Apr 26, 2018 139.09 139.87 138.12 139.46 103,905 +1.83(+1.33%)
Apr 25, 2018 137.02 137.82 136.05 137.63 141,839 +0.05(+0.04%)
Apr 24, 2018 138.54 139.96 136.84 137.58 236,503 -1.66(-1.19%)
Apr 23, 2018 137.22 139.35 136.45 139.24 245,670 -1.44(-1.03%)
Apr 20, 2018 139.04 141.16 138.00 140.68 169,123 +0.02(+0.01%)
Apr 19, 2018 140.95 141.71 139.66 140.66 204,985 +2.88(+2.09%)
Apr 18, 2018 136.55 138.77 135.88 137.79 178,445 +2.97(+2.20%)
Apr 17, 2018 132.59 135.02 132.56 134.82 191,986 +3.07(+2.33%)
Apr 16, 2018 132.69 132.81 131.17 131.75 110,880 -0.44(-0.33%)
Apr 13, 2018 132.44 132.44 130.80 132.19 156,142 -1.20(-0.90%)
Apr 12, 2018 132.70 133.81 132.39 133.38 173,908 +2.72(+2.08%)
Apr 11, 2018 127.47 131.34 127.47 130.67 290,234 +4.60(+3.65%)
Apr 10, 2018 123.33 127.00 123.33 126.07 345,483 +4.50(+3.70%)
Apr 09, 2018 121.06 122.92 120.51 121.57 161,908 +1.89(+1.58%)
Apr 06, 2018 119.86 121.22 118.55 119.67 266,215 -0.90(-0.74%)
Apr 05, 2018 120.17 121.59 119.63 120.57 223,012 +1.14(+0.95%)
Apr 04, 2018 117.45 119.58 116.50 119.43 190,374 +0.08(+0.07%)
Apr 03, 2018 119.61 119.61 117.04 119.34 285,188 -1.42(-1.17%)
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.