Indicators

Cnooc Ltd (NY: CEO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	156.01	156.61	153.77	154.07	74,854	-1.02(-0.66%)
Jun 27, 2019	155.83	157.03	154.98	155.09	42,778	-0.45(-0.29%)
Jun 26, 2019	154.50	155.88	153.21	155.54	55,026	+3.09(+2.03%)
Jun 25, 2019	152.57	154.84	151.46	152.45	83,130	-2.16(-1.40%)
Jun 24, 2019	155.33	156.00	154.18	154.61	79,277	-0.49(-0.31%)
Jun 21, 2019	155.23	156.22	154.44	155.10	117,534	+0.99(+0.64%)
Jun 20, 2019	153.25	154.20	151.80	154.11	138,194	+4.01(+2.67%)
Jun 19, 2019	150.06	150.58	149.06	150.11	144,845	+2.18(+1.47%)
Jun 18, 2019	145.07	148.90	145.07	147.93	167,104	+4.09(+2.84%)
Jun 17, 2019	143.08	144.24	142.24	143.84	64,778	+1.66(+1.16%)
Jun 14, 2019	143.10	143.31	142.08	142.18	71,537	-1.93(-1.34%)
Jun 13, 2019	144.72	144.72	142.92	144.11	109,995	+1.32(+0.93%)
Jun 12, 2019	144.16	144.22	141.87	142.79	87,631	-4.24(-2.89%)
Jun 11, 2019	147.37	147.79	146.36	147.03	75,256	+0.32(+0.22%)
Jun 10, 2019	147.07	147.60	146.01	146.71	86,347	+1.70(+1.17%)
Jun 07, 2019	143.99	146.05	143.99	145.01	64,682	+1.01(+0.70%)
Jun 06, 2019	141.22	144.48	141.22	144.00	82,647	+1.83(+1.29%)
Jun 05, 2019	144.51	144.51	141.02	142.17	64,871	-2.29(-1.58%)
Jun 04, 2019	144.17	144.66	143.25	144.46	117,971	-0.05(-0.03%)

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.