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 (%)
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%)
Mar 01, 2018 119.48 120.52 117.72 119.18 164,228 -0.27(-0.22%)
Feb 28, 2018 123.17 123.33 119.36 119.45 149,503 -2.65(-2.17%)
Feb 27, 2018 124.58 125.23 122.07 122.09 136,920 -3.65(-2.91%)
Feb 26, 2018 125.55 126.39 124.69 125.75 118,426 -0.07(-0.05%)
Feb 23, 2018 124.38 125.82 124.04 125.82 137,375 +2.36(+1.91%)
Feb 22, 2018 123.67 124.76 123.11 123.45 135,058 -0.70(-0.57%)
Feb 21, 2018 124.67 125.93 124.13 124.16 237,571 +2.44(+2.00%)
Feb 20, 2018 121.87 122.90 121.29 121.72 113,638 -1.41(-1.14%)
Feb 16, 2018 123.13 123.13 123.13 0 -0.10(-0.08%)
Feb 15, 2018 121.76 123.23 121.33 123.23 121,919 +1.57(+1.29%)
Feb 14, 2018 117.22 122.04 117.11 121.66 229,438 +3.62(+3.07%)
Feb 13, 2018 116.31 118.35 116.26 118.04 144,892 -1.75(-1.46%)
Feb 12, 2018 116.50 119.98 116.31 119.79 418,949 +2.10(+1.78%)
Feb 09, 2018 118.43 119.47 113.88 117.69 453,195 -1.16(-0.98%)
Feb 08, 2018 124.02 124.02 118.86 118.86 231,266 -4.05(-3.29%)
Feb 07, 2018 126.90 126.98 122.43 122.91 246,506 -6.96(-5.36%)
Feb 06, 2018 126.26 130.53 125.88 129.87 265,634 +0.91(+0.71%)
Feb 05, 2018 131.78 132.59 128.00 128.95 110,952 -3.18(-2.40%)
Feb 02, 2018 133.42 133.69 131.95 132.13 168,106 -0.36(-0.27%)
Feb 01, 2018 130.62 133.20 130.31 132.49 148,390 +0.72(+0.55%)
Jan 31, 2018 131.47 131.89 130.39 131.77 198,641 +0.93(+0.71%)
Jan 30, 2018 132.48 132.50 130.84 130.84 130,642 -3.60(-2.67%)
Jan 29, 2018 135.47 135.68 134.20 134.43 105,582 -2.85(-2.08%)
Jan 26, 2018 137.06 137.31 136.33 137.28 187,669 -0.29(-0.21%)
Jan 25, 2018 138.71 139.32 137.32 137.57 172,319 -1.45(-1.04%)
Jan 24, 2018 137.06 139.34 137.06 139.02 253,435 +5.16(+3.86%)
Jan 23, 2018 133.44 134.09 132.58 133.85 200,975 +0.64(+0.48%)
Jan 22, 2018 131.64 133.23 131.64 133.22 144,918 +2.15(+1.64%)
Jan 19, 2018 130.53 131.06 130.12 131.06 98,627 -0.92(-0.70%)
Jan 18, 2018 132.19 132.31 131.62 131.99 162,922 -1.21(-0.91%)
Jan 17, 2018 132.86 133.50 132.58 133.19 176,650 +0.51(+0.39%)
Jan 16, 2018 134.24 135.03 132.44 132.68 225,697 -2.48(-1.84%)
Jan 12, 2018 135.16 135.16 135.16 0 +3.35(+2.54%)
Jan 11, 2018 130.47 131.94 130.34 131.81 144,967 +1.95(+1.50%)
Jan 10, 2018 130.28 130.86 129.68 129.86 226,229 -0.34(-0.26%)
Jan 09, 2018 127.41 130.30 127.37 130.19 229,816 +0.95(+0.73%)
Jan 08, 2018 128.75 129.25 127.98 129.25 92,689 -0.27(-0.21%)
Jan 05, 2018 129.27 129.68 128.67 129.51 123,846 +0.39(+0.31%)
Jan 04, 2018 128.48 129.50 128.46 129.12 148,433 +1.96(+1.54%)
Jan 03, 2018 124.18 127.20 124.17 127.16 179,763 +3.49(+2.82%)
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.