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 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%)
Jan 04, 2016 79.22 79.70 78.09 79.31 289,059 -0.92(-1.15%)
Dec 31, 2015 79.36 80.24 80.24 80.24 183,428 +0.00(+0.00%)
Dec 30, 2015 80.90 81.35 80.19 80.24 145,879 -2.17(-2.63%)
Dec 29, 2015 82.60 83.03 81.84 82.40 165,672 +0.84(+1.03%)
Dec 28, 2015 82.49 82.66 80.92 81.57 192,302 -1.95(-2.34%)
Dec 24, 2015 83.51 83.52 83.52 83.52 114,480 -0.73(-0.87%)
Dec 23, 2015 80.23 84.29 80.23 84.25 354,875 +5.67(+7.21%)
Dec 22, 2015 77.85 78.79 77.33 78.58 196,821 +0.52(+0.66%)
Dec 21, 2015 78.59 78.62 77.28 78.07 249,091 -0.51(-0.65%)
Dec 18, 2015 77.58 78.61 77.16 78.58 423,472 +0.98(+1.26%)
Dec 17, 2015 79.31 79.37 77.34 77.60 201,316 -2.54(-3.17%)
Dec 16, 2015 79.91 80.71 79.01 80.14 263,003 +0.34(+0.42%)
Dec 15, 2015 79.51 80.21 79.16 79.80 283,791 +2.35(+3.04%)
Dec 14, 2015 76.78 77.73 76.11 77.45 319,462 +1.09(+1.43%)
Dec 11, 2015 77.64 77.77 76.17 76.35 415,471 -3.81(-4.76%)
Dec 10, 2015 80.44 81.21 80.05 80.17 278,655 -2.17(-2.63%)
Dec 09, 2015 82.56 84.24 81.46 82.33 344,106 +0.81(+0.99%)
Dec 08, 2015 80.74 82.34 80.14 81.53 337,833 -0.45(-0.54%)
Dec 07, 2015 84.53 84.67 81.55 81.97 379,229 -6.46(-7.31%)
Dec 04, 2015 88.49 88.70 87.32 88.44 542,672 +1.61(+1.85%)
Dec 03, 2015 87.70 88.04 86.38 86.83 378,419 +2.31(+2.74%)
Dec 02, 2015 86.99 87.08 84.17 84.52 472,368 -2.51(-2.88%)
Dec 01, 2015 86.85 87.62 86.42 87.02 245,884 +1.81(+2.13%)
Nov 30, 2015 85.47 85.64 84.43 85.21 262,346 +2.32(+2.80%)
Nov 27, 2015 84.86 85.02 82.83 82.89 143,549 -3.68(-4.25%)
Nov 25, 2015 86.79 86.57 86.57 86.57 312,999 +1.31(+1.53%)
Nov 24, 2015 84.13 86.16 84.13 85.26 223,636 +1.72(+2.06%)
Nov 23, 2015 84.39 84.56 83.24 83.54 258,970 -0.52(-0.62%)
Nov 20, 2015 84.66 85.10 83.63 84.06 254,276 +1.69(+2.05%)
Nov 19, 2015 82.13 82.87 81.92 82.37 214,692 +1.13(+1.39%)
Nov 18, 2015 81.21 81.41 79.91 81.24 372,208 -1.01(-1.23%)
Nov 17, 2015 83.13 83.46 82.10 82.26 261,729 -0.88(-1.05%)
Nov 16, 2015 80.57 83.30 80.40 83.13 441,911 +2.14(+2.64%)
Nov 13, 2015 81.60 81.86 80.52 81.00 420,468 -2.16(-2.60%)
Nov 12, 2015 84.37 85.05 83.03 83.16 311,392 +0.58(+0.71%)
Nov 11, 2015 84.30 84.58 82.35 82.57 260,881 -2.52(-2.96%)
Nov 10, 2015 85.32 85.63 84.60 85.09 146,930 -0.58(-0.68%)
Nov 09, 2015 86.78 87.72 85.15 85.68 330,649 -2.44(-2.77%)
Nov 06, 2015 88.21 88.51 87.09 88.12 167,752 -2.07(-2.29%)
Nov 05, 2015 90.63 91.87 90.10 90.19 272,627 -0.53(-0.58%)
Nov 04, 2015 91.77 93.00 90.31 90.72 461,522 +1.44(+1.61%)
Nov 03, 2015 87.38 90.16 87.38 89.28 290,029 +2.61(+3.01%)
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.