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 (%)
Nov 30, 2018 146.35 148.96 145.40 147.60 144,119 +2.77(+1.91%)
Nov 29, 2018 145.85 148.88 144.42 144.84 124,499 +1.61(+1.13%)
Nov 28, 2018 143.02 144.25 140.98 143.22 151,539 +1.43(+1.01%)
Nov 27, 2018 141.09 142.50 139.63 141.79 149,793 -0.85(-0.60%)
Nov 26, 2018 143.19 143.87 141.28 142.65 132,342 +5.98(+4.37%)
Nov 23, 2018 138.53 140.22 135.61 136.67 99,730 -5.94(-4.17%)
Nov 21, 2018 142.61 142.61 142.61 0 +3.30(+2.37%)
Nov 20, 2018 144.27 144.27 138.48 139.31 164,865 -7.98(-5.42%)
Nov 19, 2018 147.45 148.53 145.70 147.30 142,276 -2.12(-1.42%)
Nov 16, 2018 147.23 150.11 146.42 149.42 123,465 +2.73(+1.86%)
Nov 15, 2018 144.60 147.40 144.38 146.69 110,457 +2.30(+1.59%)
Nov 14, 2018 145.54 145.76 142.45 144.40 181,088 +1.45(+1.01%)
Nov 13, 2018 147.47 148.47 142.70 142.95 159,131 -7.37(-4.90%)
Nov 12, 2018 151.84 152.16 150.02 150.32 95,739 +0.13(+0.09%)
Nov 09, 2018 149.94 151.26 148.95 150.19 81,929 -4.47(-2.89%)
Nov 08, 2018 156.96 157.65 154.30 154.66 97,866 -2.69(-1.71%)
Nov 07, 2018 157.63 158.20 155.71 157.35 88,697 +2.15(+1.38%)
Nov 06, 2018 154.72 155.48 152.92 155.20 106,975 +2.20(+1.44%)
Nov 05, 2018 151.00 153.89 151.00 153.00 71,575 +3.61(+2.42%)
Nov 02, 2018 152.15 154.33 148.34 149.39 90,374 -1.11(-0.74%)
Nov 01, 2018 150.87 151.79 148.98 150.51 107,515 +2.18(+1.47%)
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%)
Oct 01, 2018 173.78 177.35 173.35 176.13 125,985 +3.01(+1.74%)
Sep 28, 2018 171.22 173.54 170.80 173.12 233,123 +3.91(+2.31%)
Sep 27, 2018 166.73 170.22 166.52 169.21 202,602 +5.10(+3.11%)
Sep 26, 2018 165.27 166.38 163.81 164.11 148,140 +0.05(+0.03%)
Sep 25, 2018 166.57 166.57 163.90 164.05 72,432 -0.80(-0.48%)
Sep 24, 2018 162.35 164.88 161.34 164.85 185,871 +4.86(+3.04%)
Sep 21, 2018 160.78 161.47 159.66 159.99 153,476 -2.62(-1.61%)
Sep 20, 2018 165.42 165.61 162.13 162.61 150,861 -4.89(-2.92%)
Sep 19, 2018 166.40 168.54 166.40 167.50 97,011 +2.58(+1.57%)
Sep 18, 2018 164.40 166.13 164.40 164.91 140,321 +2.94(+1.81%)
Sep 17, 2018 162.71 163.16 161.46 161.98 80,062 +0.18(+0.11%)
Sep 14, 2018 163.23 164.20 161.72 161.79 84,326 -2.05(-1.25%)
Sep 13, 2018 163.69 164.45 162.27 163.84 129,246 +3.54(+2.21%)
Sep 12, 2018 158.29 162.78 158.29 160.30 249,946 +1.34(+0.84%)
Sep 11, 2018 154.17 159.14 154.13 158.96 309,426 +7.46(+4.92%)
Sep 10, 2018 153.01 153.29 151.41 151.50 102,421 -1.49(-0.97%)
Sep 07, 2018 152.31 153.79 151.44 153.00 193,528 +2.67(+1.78%)
Sep 06, 2018 148.72 151.31 148.12 150.32 199,345 +3.66(+2.50%)
Sep 05, 2018 146.83 147.03 144.77 146.66 136,905 -3.83(-2.55%)
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.