Indicators

Cnooc Ltd (NY: CEO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	76.45	78.27	75.78	78.08	445,656	+4.93(+6.74%)
Jan 28, 2016	73.28	74.85	72.60	73.15	565,755	+1.77(+2.48%)
Jan 27, 2016	70.04	73.01	69.73	71.38	535,430	+0.79(+1.12%)
Jan 26, 2016	69.24	70.91	68.18	70.59	371,379	+0.90(+1.29%)
Jan 25, 2016	70.87	71.59	69.54	69.69	557,126	-1.63(-2.28%)
Jan 22, 2016	70.55	71.55	69.86	71.32	609,011	+3.91(+5.79%)
Jan 21, 2016	64.74	68.03	64.49	67.41	530,927	+1.81(+2.77%)
Jan 20, 2016	64.85	66.28	63.25	65.60	665,131	-2.44(-3.59%)
Jan 19, 2016	69.43	69.80	67.34	68.04	667,101	-0.50(-0.73%)
Jan 15, 2016	67.96	68.54	68.54	68.54	622,877	-4.31(-5.92%)
Jan 14, 2016	71.32	72.99	70.24	72.86	425,720	+2.37(+3.36%)
Jan 13, 2016	72.69	73.59	69.96	70.49	430,359	-0.23(-0.33%)
Jan 12, 2016	72.56	72.59	69.88	70.72	358,335	-1.29(-1.79%)
Jan 11, 2016	73.41	73.62	71.33	72.01	420,395	-1.31(-1.78%)
Jan 08, 2016	74.73	75.05	73.07	73.32	348,390	-1.62(-2.16%)
Jan 07, 2016	75.17	77.37	74.73	74.94	315,426	-2.17(-2.81%)
Jan 06, 2016	77.83	78.15	76.87	77.11	222,055	-2.00(-2.53%)
Jan 05, 2016	79.56	79.56	78.51	79.11	169,748	-0.21(-0.26%)

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.