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 29, 2018 148.97 146.74 146.80 124,515 +1.03(+0.71%)
Jun 28, 2018 146.11 147.04 145.53 145.77 225,730 +2.44(+1.70%)
Jun 27, 2018 143.07 145.96 142.98 143.33 141,645 +2.16(+1.53%)
Jun 26, 2018 138.51 141.53 138.42 141.17 174,432 +3.55(+2.58%)
Jun 25, 2018 138.33 138.57 136.74 137.62 152,109 -2.43(-1.73%)
Jun 22, 2018 138.16 140.29 137.17 140.05 144,814 +5.18(+3.84%)
Jun 21, 2018 135.58 136.47 134.82 134.87 127,536 -5.19(-3.70%)
Jun 20, 2018 140.59 140.73 139.32 140.06 73,505 +1.96(+1.42%)
Jun 19, 2018 137.10 138.73 136.72 138.09 130,019 -2.91(-2.06%)
Jun 18, 2018 138.55 141.76 138.07 141.00 104,173 +2.15(+1.55%)
Jun 15, 2018 143.01 138.31 138.85 145,283 -4.17(-2.91%)
Jun 14, 2018 144.74 144.74 142.93 143.01 106,864 -2.68(-1.84%)
Jun 13, 2018 147.08 147.32 145.69 145.69 92,101 -2.16(-1.46%)
Jun 12, 2018 147.30 149.03 147.30 147.85 113,679 +0.57(+0.39%)
Jun 11, 2018 145.30 147.60 145.30 147.28 113,889 +2.61(+1.80%)
Jun 08, 2018 144.58 145.05 143.80 144.67 259,067 -3.74(-2.52%)
Jun 07, 2018 147.56 149.28 147.56 148.41 229,125 +1.85(+1.26%)
Jun 06, 2018 146.58 144.63 146.56 203,474 +2.26(+1.56%)
Jun 05, 2018 143.69 144.74 143.24 144.30 203,427 +0.85(+0.59%)
Jun 04, 2018 144.58 144.84 143.19 143.45 235,973 -0.66(-0.46%)
Jun 01, 2018 144.91 145.81 144.01 144.12 245,202 +2.31(+1.63%)
May 31, 2018 140.59 142.37 140.59 141.80 184,399 +0.38(+0.27%)
May 30, 2018 139.51 141.84 138.62 141.42 177,338 +4.98(+3.65%)
May 29, 2018 137.12 137.90 135.66 136.44 252,979 -1.85(-1.34%)
May 25, 2018 138.30 138.30 138.30 0 -5.62(-3.91%)
May 24, 2018 144.55 146.52 143.36 143.92 342,757 -2.92(-1.99%)
May 23, 2018 146.40 146.88 144.55 146.84 417,634 -6.58(-4.29%)
May 22, 2018 154.89 155.67 153.31 153.42 234,606 -1.52(-0.98%)
May 21, 2018 154.49 155.07 153.56 154.94 217,299 +2.44(+1.60%)
May 18, 2018 152.93 153.61 152.13 152.50 163,611 +2.32(+1.55%)
May 17, 2018 151.38 152.30 149.78 150.18 241,085 -2.83(-1.85%)
May 16, 2018 151.22 153.04 151.03 153.01 220,767 +2.81(+1.87%)
May 15, 2018 149.93 150.82 148.83 150.20 140,064 -0.72(-0.48%)
May 14, 2018 149.37 151.17 149.37 150.92 331,460 +3.70(+2.52%)
May 11, 2018 148.32 148.53 147.17 147.22 165,615 -1.06(-0.71%)
May 10, 2018 146.76 148.69 146.43 148.27 262,100 +2.53(+1.74%)
May 09, 2018 144.67 146.06 144.47 145.74 134,406 +4.44(+3.14%)
May 08, 2018 142.79 142.79 138.51 141.30 317,322 -1.94(-1.36%)
May 07, 2018 143.97 145.31 143.16 143.24 141,817 -0.03(-0.02%)
May 04, 2018 139.90 143.61 139.29 143.27 206,224 +2.37(+1.68%)
May 03, 2018 138.63 141.37 137.33 140.90 185,326 -0.13(-0.09%)
May 02, 2018 140.72 142.43 140.69 141.02 134,689 +0.36(+0.26%)
May 01, 2018 140.73 140.96 139.29 140.66 145,570 -1.01(-0.71%)
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.