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 (%)
Jan 31, 2020 141.34 142.21 139.96 140.40 156,489 -5.60(-3.83%)
Jan 30, 2020 143.99 146.04 142.79 145.99 192,214 -2.84(-1.91%)
Jan 29, 2020 151.40 151.55 148.36 148.84 140,383 -2.59(-1.71%)
Jan 28, 2020 152.44 152.44 150.22 151.42 116,451 +1.30(+0.87%)
Jan 27, 2020 150.26 151.12 149.28 150.12 115,363 -4.31(-2.79%)
Jan 24, 2020 155.23 156.06 153.48 154.44 118,631 -1.98(-1.27%)
Jan 23, 2020 156.20 156.79 154.82 156.42 175,757 -2.05(-1.29%)
Jan 22, 2020 159.07 159.18 158.07 158.46 136,152 +1.28(+0.82%)
Jan 21, 2020 156.51 158.50 156.20 157.18 251,356 -6.09(-3.73%)
Jan 17, 2020 162.78 163.31 161.79 163.27 104,326 +0.97(+0.60%)
Jan 16, 2020 161.44 162.93 160.94 162.30 330,823 +2.80(+1.75%)
Jan 15, 2020 159.00 159.93 158.54 159.50 278,660 -4.31(-2.63%)
Jan 14, 2020 164.76 164.91 162.80 163.82 222,797 -4.26(-2.53%)
Jan 13, 2020 164.48 168.41 163.63 168.07 138,885 +5.83(+3.59%)
Jan 10, 2020 162.55 163.63 161.78 162.25 105,294 -2.72(-1.65%)
Jan 09, 2020 161.56 165.34 161.06 164.97 208,731 +4.29(+2.67%)
Jan 08, 2020 163.30 163.37 160.18 160.68 219,257 -2.52(-1.54%)
Jan 07, 2020 162.52 163.45 162.13 163.20 141,953 -0.61(-0.37%)
Jan 06, 2020 162.71 164.55 162.44 163.82 190,364 +5.39(+3.40%)
Jan 03, 2020 157.99 159.13 157.45 158.42 105,079 +1.67(+1.07%)
Jan 02, 2020 155.87 156.85 155.23 156.75 101,586 +1.79(+1.15%)
Dec 31, 2019 152.85 154.97 152.85 154.97 122,287 +1.65(+1.07%)
Dec 30, 2019 153.76 154.47 153.11 153.32 153,007 +0.86(+0.57%)
Dec 27, 2019 153.88 153.88 152.43 152.46 43,774 -0.18(-0.12%)
Dec 26, 2019 151.77 152.94 151.77 152.63 29,102 +1.72(+1.14%)
Dec 24, 2019 151.98 153.09 150.77 150.91 29,039 -1.09(-0.72%)
Dec 23, 2019 150.55 152.00 150.55 152.00 77,597 +3.36(+2.26%)
Dec 20, 2019 148.94 149.68 148.09 148.64 67,758 -0.04(-0.02%)
Dec 19, 2019 148.16 148.68 147.41 148.68 89,921 +0.52(+0.35%)
Dec 18, 2019 147.77 149.25 147.77 148.16 121,950 +2.76(+1.90%)
Dec 17, 2019 144.29 145.51 143.30 145.40 121,963 +4.31(+3.05%)
Dec 16, 2019 141.85 142.93 140.75 141.09 90,572 +2.54(+1.83%)
Dec 13, 2019 139.04 141.75 138.41 138.56 84,966 -0.71(-0.51%)
Dec 12, 2019 136.29 139.36 136.29 139.26 103,944 +2.87(+2.11%)
Dec 11, 2019 136.04 136.80 135.35 136.39 97,188 +1.06(+0.78%)
Dec 10, 2019 134.82 135.46 134.22 135.33 96,896 +0.18(+0.13%)
Dec 09, 2019 135.00 136.00 135.00 135.15 74,785 -0.73(-0.53%)
Dec 06, 2019 135.17 136.32 134.89 135.88 84,106 +1.70(+1.27%)
Dec 05, 2019 135.00 135.23 134.11 134.18 58,209 -1.32(-0.97%)
Dec 04, 2019 134.31 135.91 134.20 135.50 57,957 +1.92(+1.43%)
Dec 03, 2019 134.16 134.16 132.59 133.58 90,548 -2.13(-1.57%)
Dec 02, 2019 136.36 136.36 135.09 135.71 98,570 +0.69(+0.51%)
Nov 29, 2019 137.11 137.65 134.57 135.02 116,479 -7.16(-5.04%)
Nov 27, 2019 142.38 142.40 140.83 142.18 56,572 +0.15(+0.10%)
Nov 26, 2019 141.87 142.40 141.09 142.03 75,937 -1.17(-0.82%)
Nov 25, 2019 141.28 143.20 141.28 143.20 73,898 +2.57(+1.82%)
Nov 22, 2019 141.74 142.06 140.43 140.64 76,362 -0.73(-0.52%)
Nov 21, 2019 139.75 141.74 139.57 141.37 89,839 -0.79(-0.56%)
Nov 20, 2019 140.86 142.66 140.46 142.16 73,907 +1.30(+0.92%)
Nov 19, 2019 142.15 142.24 140.81 140.86 58,728 -0.93(-0.66%)
Nov 18, 2019 143.52 143.54 140.83 141.79 98,032 -2.67(-1.85%)
Nov 15, 2019 142.85 144.54 142.17 144.46 87,978 +1.73(+1.21%)
Nov 14, 2019 143.84 144.21 142.06 142.73 70,824 -1.16(-0.81%)
Nov 13, 2019 144.56 144.56 143.52 143.89 60,980 -2.63(-1.80%)
Nov 12, 2019 147.83 148.17 145.93 146.52 60,067 -1.35(-0.91%)
Nov 11, 2019 146.69 148.57 146.69 147.87 35,938 -2.50(-1.66%)
Nov 08, 2019 150.25 150.53 148.28 150.37 90,021 +1.87(+1.26%)
Nov 07, 2019 148.95 149.31 148.12 148.50 57,263 +2.71(+1.86%)
Nov 06, 2019 148.21 148.96 145.45 145.79 81,154 -2.02(-1.36%)
Nov 05, 2019 148.61 149.20 146.96 147.81 74,122 +1.94(+1.33%)
Nov 04, 2019 147.03 147.42 145.59 145.86 92,638 +3.06(+2.14%)
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.