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 (%)
Oct 31, 2018 149.87 151.07 148.23 148.32 118,839 -2.75(-1.82%)
Oct 30, 2018 148.80 151.14 148.54 151.07 130,192 +3.90(+2.65%)
Oct 29, 2018 151.61 151.61 145.61 147.18 119,922 -4.39(-2.90%)
Oct 26, 2018 148.91 152.94 148.19 151.57 117,189 +2.92(+1.96%)
Oct 25, 2018 146.74 151.14 145.79 148.65 147,817 +0.98(+0.67%)
Oct 24, 2018 154.08 154.39 147.67 147.67 141,654 -7.38(-4.76%)
Oct 23, 2018 155.87 156.37 153.20 155.04 147,106 -5.48(-3.41%)
Oct 22, 2018 161.85 161.85 159.21 160.52 80,861 +1.97(+1.24%)
Oct 19, 2018 160.03 160.65 158.02 158.55 131,567 -1.83(-1.14%)
Oct 18, 2018 164.18 164.18 159.66 160.38 132,330 -4.11(-2.50%)
Oct 17, 2018 166.06 166.06 163.41 164.49 71,131 -2.59(-1.55%)
Oct 16, 2018 166.49 167.89 163.97 167.08 135,967 +4.53(+2.79%)
Oct 15, 2018 162.44 163.34 161.06 162.55 149,417 +2.08(+1.29%)
Oct 12, 2018 161.43 161.46 158.25 160.47 126,090 +4.02(+2.57%)
Oct 11, 2018 159.71 161.01 155.61 156.45 135,297 -3.69(-2.30%)
Oct 10, 2018 165.36 165.47 159.94 160.14 164,827 -4.41(-2.68%)
Oct 09, 2018 164.45 166.34 164.34 164.54 111,726 +2.13(+1.31%)
Oct 08, 2018 161.71 163.25 161.07 162.41 94,289 -2.05(-1.25%)
Oct 05, 2018 165.55 165.55 163.37 164.47 96,421 -0.88(-0.53%)
Oct 04, 2018 169.57 170.00 164.14 165.34 210,833 -6.93(-4.02%)
Oct 03, 2018 173.08 173.69 171.99 172.27 220,550 -3.67(-2.09%)
Oct 02, 2018 175.31 176.81 175.04 175.95 207,791 -0.18(-0.10%)
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.