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 (%)
May 31, 2018 140.59 142.37 140.59 141.80 184,399 +0.38(+0.27%)
May 30, 2018 139.51 141.84 138.62 141.42 177,338 +4.98(+3.65%)
May 29, 2018 137.12 137.90 135.66 136.44 252,979 -1.85(-1.34%)
May 25, 2018 138.30 138.30 138.30 0 -5.62(-3.91%)
May 24, 2018 144.55 146.52 143.36 143.92 342,757 -2.92(-1.99%)
May 23, 2018 146.40 146.88 144.55 146.84 417,634 -6.58(-4.29%)
May 22, 2018 154.89 155.67 153.31 153.42 234,606 -1.52(-0.98%)
May 21, 2018 154.49 155.07 153.56 154.94 217,299 +2.44(+1.60%)
May 18, 2018 152.93 153.61 152.13 152.50 163,611 +2.32(+1.55%)
May 17, 2018 151.38 152.30 149.78 150.18 241,085 -2.83(-1.85%)
May 16, 2018 151.22 153.04 151.03 153.01 220,767 +2.81(+1.87%)
May 15, 2018 149.93 150.82 148.83 150.20 140,064 -0.72(-0.48%)
May 14, 2018 149.37 151.17 149.37 150.92 331,460 +3.70(+2.52%)
May 11, 2018 148.32 148.53 147.17 147.22 165,615 -1.06(-0.71%)
May 10, 2018 146.76 148.69 146.43 148.27 262,100 +2.53(+1.74%)
May 09, 2018 144.67 146.06 144.47 145.74 134,406 +4.44(+3.14%)
May 08, 2018 142.79 142.79 138.51 141.30 317,322 -1.94(-1.36%)
May 07, 2018 143.97 145.31 143.16 143.24 141,817 -0.03(-0.02%)
May 04, 2018 139.90 143.61 139.29 143.27 206,224 +2.37(+1.68%)
May 03, 2018 138.63 141.37 137.33 140.90 185,326 -0.13(-0.09%)
May 02, 2018 140.72 142.43 140.69 141.02 134,689 +0.36(+0.26%)
May 01, 2018 140.73 140.96 139.29 140.66 145,570 -1.01(-0.71%)
Apr 30, 2018 140.98 142.97 140.97 141.67 122,032 +0.25(+0.18%)
Apr 27, 2018 140.28 141.73 140.22 141.42 160,408 +1.95(+1.40%)
Apr 26, 2018 139.09 139.87 138.12 139.46 103,905 +1.83(+1.33%)
Apr 25, 2018 137.02 137.82 136.05 137.63 141,839 +0.05(+0.04%)
Apr 24, 2018 138.54 139.96 136.84 137.58 236,503 -1.66(-1.19%)
Apr 23, 2018 137.22 139.35 136.45 139.24 245,670 -1.44(-1.03%)
Apr 20, 2018 139.04 141.16 138.00 140.68 169,123 +0.02(+0.01%)
Apr 19, 2018 140.95 141.71 139.66 140.66 204,985 +2.88(+2.09%)
Apr 18, 2018 136.55 138.77 135.88 137.79 178,445 +2.97(+2.20%)
Apr 17, 2018 132.59 135.02 132.56 134.82 191,986 +3.07(+2.33%)
Apr 16, 2018 132.69 132.81 131.17 131.75 110,880 -0.44(-0.33%)
Apr 13, 2018 132.44 132.44 130.80 132.19 156,142 -1.20(-0.90%)
Apr 12, 2018 132.70 133.81 132.39 133.38 173,908 +2.72(+2.08%)
Apr 11, 2018 127.47 131.34 127.47 130.67 290,234 +4.60(+3.65%)
Apr 10, 2018 123.33 127.00 123.33 126.07 345,483 +4.50(+3.70%)
Apr 09, 2018 121.06 122.92 120.51 121.57 161,908 +1.89(+1.58%)
Apr 06, 2018 119.86 121.22 118.55 119.67 266,215 -0.90(-0.74%)
Apr 05, 2018 120.17 121.59 119.63 120.57 223,012 +1.14(+0.95%)
Apr 04, 2018 117.45 119.58 116.50 119.43 190,374 +0.08(+0.07%)
Apr 03, 2018 119.61 119.61 117.04 119.34 285,188 -1.42(-1.17%)
Apr 02, 2018 122.88 124.50 119.45 120.76 189,850 -3.19(-2.57%)
Mar 29, 2018 123.95 123.95 123.95 0 +0.60(+0.49%)
Mar 28, 2018 123.95 124.60 122.92 123.34 132,656 -0.26(-0.21%)
Mar 27, 2018 126.81 126.93 123.14 123.60 137,963 -3.14(-2.47%)
Mar 26, 2018 125.36 126.81 124.22 126.74 196,016 +4.58(+3.75%)
Mar 23, 2018 122.95 123.97 121.78 122.16 147,489 +0.13(+0.10%)
Mar 22, 2018 123.48 125.06 122.02 122.04 200,198 -6.09(-4.76%)
Mar 21, 2018 124.56 128.48 124.56 128.13 273,908 +3.91(+3.15%)
Mar 20, 2018 123.01 124.47 122.02 124.22 288,337 +3.96(+3.29%)
Mar 19, 2018 121.53 120.01 120.26 125,504 -0.70(-0.58%)
Mar 16, 2018 120.33 121.58 119.85 120.96 122,798 +0.75(+0.63%)
Mar 15, 2018 121.20 121.20 119.81 120.21 78,545 -0.09(-0.08%)
Mar 14, 2018 121.00 121.50 119.60 120.30 124,488 +0.59(+0.50%)
Mar 13, 2018 122.14 122.43 119.45 119.71 166,278 -2.57(-2.10%)
Mar 12, 2018 122.97 123.52 121.53 122.28 114,934 -0.13(-0.11%)
Mar 09, 2018 121.87 122.76 121.27 122.41 219,301 +4.52(+3.83%)
Mar 08, 2018 118.61 118.73 117.05 117.89 113,535 +0.09(+0.08%)
Mar 07, 2018 116.86 117.80 249,887 -2.46(-2.05%)
Mar 06, 2018 121.73 122.09 120.14 120.27 224,297 +0.90(+0.75%)
Mar 05, 2018 115.71 119.66 115.67 119.37 219,643 -0.62(-0.52%)
Mar 02, 2018 117.84 120.11 116.72 119.99 125,296 +0.81(+0.68%)
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.