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 30, 2016 99.11 99.11 99.11 0 +0.02(+0.02%)
Dec 29, 2016 99.18 99.80 99.07 99.09 116,448 -0.40(-0.40%)
Dec 28, 2016 100.27 100.27 99.34 99.49 69,093 +0.22(+0.22%)
Dec 27, 2016 99.00 99.32 98.90 99.28 67,069 +0.68(+0.69%)
Dec 23, 2016 98.60 98.60 98.60 0 -1.55(-1.55%)
Dec 22, 2016 100.24 100.34 99.43 100.15 123,825 -1.06(-1.05%)
Dec 21, 2016 102.05 102.18 101.14 101.21 121,112 -1.34(-1.31%)
Dec 20, 2016 103.05 103.38 102.27 102.56 99,882 -0.22(-0.22%)
Dec 19, 2016 103.24 103.82 102.50 102.78 172,905 -1.08(-1.04%)
Dec 16, 2016 104.27 104.82 103.52 103.86 125,199 -0.41(-0.39%)
Dec 15, 2016 103.05 104.47 102.47 104.27 132,561 -0.90(-0.86%)
Dec 14, 2016 107.31 107.57 104.61 105.17 159,855 -3.83(-3.51%)
Dec 13, 2016 107.24 109.22 106.92 109.00 186,607 +4.24(+4.04%)
Dec 12, 2016 105.58 106.11 104.51 104.76 228,660 -1.17(-1.10%)
Dec 09, 2016 105.68 106.31 105.31 105.93 95,603 -0.56(-0.52%)
Dec 08, 2016 106.04 106.84 105.58 106.49 85,194 +0.49(+0.46%)
Dec 07, 2016 104.91 106.06 104.71 106.00 131,587 +0.92(+0.88%)
Dec 06, 2016 104.74 105.73 104.18 105.08 107,896 -0.20(-0.19%)
Dec 05, 2016 105.54 106.11 105.14 105.28 132,425 -1.79(-1.67%)
Dec 02, 2016 107.11 108.10 106.37 107.07 106,145 -0.59(-0.55%)
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.