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 (%)
Dec 31, 2014 97.70 98.39 98.39 98.39 256,178 +0.68(+0.70%)
Dec 30, 2014 98.06 98.22 96.79 97.71 249,353 -2.01(-2.02%)
Dec 29, 2014 100.50 101.19 99.72 99.72 210,025 -1.26(-1.24%)
Dec 26, 2014 101.63 102.19 100.72 100.98 281,073 +2.63(+2.67%)
Dec 24, 2014 99.16 98.35 98.35 98.35 81,630 -0.95(-0.96%)
Dec 23, 2014 98.05 99.73 97.50 99.30 310,282 +1.66(+1.70%)
Dec 22, 2014 99.57 100.10 97.37 97.64 338,593 -1.11(-1.13%)
Dec 19, 2014 95.89 99.39 95.36 98.75 589,061 +3.53(+3.71%)
Dec 18, 2014 96.25 96.60 93.78 95.22 330,500 -0.37(-0.39%)
Dec 17, 2014 92.56 97.21 92.56 95.59 554,638 +3.39(+3.67%)
Dec 16, 2014 90.88 94.41 90.20 92.21 365,004 +0.17(+0.18%)
Dec 15, 2014 94.37 95.32 91.53 92.04 414,382 -0.19(-0.20%)
Dec 12, 2014 93.33 93.66 91.61 92.23 303,188 -0.86(-0.93%)
Dec 11, 2014 93.84 94.87 92.94 93.09 237,892 -0.37(-0.40%)
Dec 10, 2014 95.64 95.64 92.87 93.46 280,511 -1.75(-1.84%)
Dec 09, 2014 94.79 95.74 93.92 95.22 381,414 -1.63(-1.68%)
Dec 08, 2014 98.63 98.91 96.73 96.84 571,034 -3.35(-3.34%)
Dec 05, 2014 100.90 101.13 99.85 100.19 248,004 -1.61(-1.58%)
Dec 04, 2014 102.57 102.80 100.90 101.80 371,539 +2.00(+2.00%)
Dec 03, 2014 98.33 101.11 98.33 99.81 483,827 -1.58(-1.56%)
Dec 02, 2014 102.21 103.10 101.05 101.39 636,566 -1.02(-0.99%)
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.