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 30, 2015 131.00 134.18 130.66 133.15 191,187 +1.15(+0.87%)
Jan 29, 2015 132.15 132.66 130.27 132.00 150,416 +0.10(+0.08%)
Jan 28, 2015 134.66 134.66 131.61 131.90 216,406 -4.06(-2.99%)
Jan 27, 2015 134.85 136.74 134.85 135.96 169,199 -1.70(-1.23%)
Jan 26, 2015 136.62 138.66 136.61 137.66 211,517 -0.34(-0.25%)
Jan 23, 2015 137.81 139.36 137.18 138.00 186,317 -0.87(-0.63%)
Jan 22, 2015 138.25 138.99 136.09 138.87 214,648 +0.85(+0.62%)
Jan 21, 2015 136.38 139.01 135.97 138.02 187,442 +1.34(+0.98%)
Jan 20, 2015 136.49 137.06 134.78 136.68 186,933 -0.56(-0.41%)
Jan 16, 2015 133.54 137.24 131.34 137.24 230,934 +3.24(+2.42%)
Jan 15, 2015 135.35 136.72 133.78 134.00 144,757 -1.35(-1.00%)
Jan 14, 2015 134.18 135.61 131.93 135.35 194,978 -0.80(-0.59%)
Jan 13, 2015 136.01 136.87 133.78 136.15 186,536 +1.06(+0.78%)
Jan 12, 2015 136.14 136.76 134.36 135.09 277,123 -1.09(-0.80%)
Jan 09, 2015 136.65 137.13 135.09 136.18 160,755 +0.30(+0.22%)
Jan 08, 2015 135.05 136.94 134.86 135.88 119,635 +1.91(+1.43%)
Jan 07, 2015 134.15 135.35 133.03 133.97 208,112 +4.24(+3.27%)
Jan 06, 2015 132.26 132.29 128.86 129.73 224,510 -3.06(-2.30%)
Jan 05, 2015 135.32 136.24 131.75 132.79 329,796 -2.98(-2.19%)
Jan 02, 2015 136.68 136.95 134.37 135.77 157,583 +0.33(+0.24%)
Dec 31, 2014 134.49 135.44 135.44 135.44 186,100 +0.94(+0.70%)
Dec 30, 2014 134.98 135.21 133.23 134.50 181,142 -2.77(-2.02%)
Dec 29, 2014 138.35 139.30 137.27 137.27 152,572 -1.73(-1.24%)
Dec 26, 2014 139.90 140.67 138.64 139.00 204,185 +3.62(+2.67%)
Dec 24, 2014 136.50 135.38 135.38 135.38 59,300 -1.31(-0.96%)
Dec 23, 2014 134.97 137.29 134.21 136.69 225,404 +2.28(+1.70%)
Dec 22, 2014 137.06 137.80 134.03 134.41 245,970 -1.53(-1.13%)
Dec 19, 2014 132.00 136.81 131.27 135.94 427,922 +4.86(+3.71%)
Dec 18, 2014 132.50 132.97 129.10 131.08 240,091 -0.51(-0.39%)
Dec 17, 2014 127.42 133.82 127.42 131.59 402,915 +4.66(+3.67%)
Dec 16, 2014 125.10 129.96 124.16 126.93 265,156 +0.23(+0.18%)
Dec 15, 2014 129.90 131.22 126.00 126.70 301,027 -0.26(-0.20%)
Dec 12, 2014 128.48 128.93 126.11 126.96 220,250 -1.19(-0.93%)
Dec 11, 2014 129.18 130.60 127.94 128.15 172,816 -0.51(-0.40%)
Dec 10, 2014 131.65 131.65 127.84 128.66 203,777 -2.41(-1.84%)
Dec 09, 2014 130.49 131.79 129.28 131.07 277,077 -2.24(-1.68%)
Dec 08, 2014 135.77 136.15 133.15 133.31 414,826 -4.61(-3.34%)
Dec 05, 2014 138.89 139.21 137.45 137.92 180,162 -2.22(-1.58%)
Dec 04, 2014 141.20 141.51 138.89 140.14 269,904 +2.75(+2.00%)
Dec 03, 2014 135.36 139.18 135.36 137.39 351,475 -2.18(-1.56%)
Dec 02, 2014 140.70 141.92 139.10 139.57 462,432 -1.40(-0.99%)
Dec 01, 2014 140.01 141.21 139.34 140.97 309,288 -2.96(-2.06%)
Nov 28, 2014 147.65 147.70 142.54 143.93 296,473 -10.82(-6.99%)
Nov 26, 2014 155.50 154.75 154.75 154.75 281,600 +1.45(+0.95%)
Nov 25, 2014 157.54 157.55 152.05 153.30 344,114 -2.41(-1.55%)
Nov 24, 2014 157.59 157.79 155.55 155.71 168,609 -1.86(-1.18%)
Nov 21, 2014 157.05 158.04 155.50 157.57 285,591 +8.38(+5.62%)
Nov 20, 2014 147.90 149.52 147.87 149.19 108,650 +2.47(+1.68%)
Nov 19, 2014 146.50 147.70 145.80 146.72 176,288 -0.63(-0.43%)
Nov 18, 2014 147.30 147.79 146.43 147.35 234,495 -3.00(-2.00%)
Nov 17, 2014 152.30 152.83 149.00 150.35 187,445 -2.32(-1.52%)
Nov 14, 2014 151.49 152.74 150.63 152.67 194,648 +3.05(+2.04%)
Nov 13, 2014 151.31 151.31 148.41 149.62 204,051 -1.69(-1.12%)
Nov 12, 2014 153.66 153.66 150.91 151.31 131,552 -1.16(-0.76%)
Nov 11, 2014 152.83 153.22 151.51 152.47 133,980 -0.09(-0.06%)
Nov 10, 2014 154.43 155.52 152.10 152.56 232,761 -1.07(-0.70%)
Nov 07, 2014 152.70 154.08 152.38 153.63 236,093 +0.88(+0.58%)
Nov 06, 2014 153.12 153.12 151.25 152.75 165,042 -0.52(-0.34%)
Nov 05, 2014 150.70 154.12 150.70 153.27 351,361 -1.10(-0.71%)
Nov 04, 2014 154.09 154.60 153.01 154.37 215,984 +0.35(+0.23%)
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.