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 (%)
Jun 30, 2016 97.80 98.71 96.95 98.42 140,352 +1.24(+1.28%)
Jun 29, 2016 95.87 97.62 95.37 97.18 164,533 +2.44(+2.57%)
Jun 28, 2016 93.95 94.89 93.37 94.74 231,158 +4.04(+4.46%)
Jun 27, 2016 91.97 92.36 90.00 90.70 266,245 -3.38(-3.59%)
Jun 24, 2016 93.88 95.92 93.80 94.08 308,469 -6.40(-6.37%)
Jun 23, 2016 99.35 100.50 99.25 100.48 121,144 +2.75(+2.81%)
Jun 22, 2016 98.43 99.08 97.67 97.73 89,676 +0.06(+0.06%)
Jun 21, 2016 96.60 98.12 96.18 97.67 176,656 +1.93(+2.02%)
Jun 20, 2016 96.18 96.56 95.50 95.73 172,668 +2.38(+2.55%)
Jun 17, 2016 92.77 93.85 92.30 93.36 293,545 +0.39(+0.42%)
Jun 16, 2016 92.79 93.44 91.13 92.96 213,286 -2.37(-2.48%)
Jun 15, 2016 95.82 96.31 94.83 95.33 165,564 -0.15(-0.16%)
Jun 14, 2016 95.03 95.82 94.27 95.48 159,216 +0.54(+0.57%)
Jun 13, 2016 94.57 96.09 94.43 94.94 244,623 -0.21(-0.22%)
Jun 10, 2016 96.73 96.82 95.13 95.16 138,079 -2.93(-2.99%)
Jun 09, 2016 98.31 98.78 97.86 98.09 99,481 -1.19(-1.20%)
Jun 08, 2016 99.55 100.22 99.06 99.28 129,827 +0.51(+0.51%)
Jun 07, 2016 97.11 98.92 97.00 98.77 225,267 +2.68(+2.79%)
Jun 06, 2016 95.03 96.37 95.02 96.09 173,428 +2.06(+2.19%)
Jun 03, 2016 94.92 94.92 93.40 94.03 264,483 -0.44(-0.46%)
Jun 02, 2016 92.93 94.56 92.74 94.47 138,556 +0.97(+1.04%)
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.