Date	Open	High	Low	Close	Volume	Change (%)
Mar 08, 2021		121.76	121.76	121.76	0	+2.07(+1.73%)
Mar 05, 2021	116.61	119.69	114.01	119.69	116,900	+2.19(+1.86%)
Mar 04, 2021	115.61	118.18	115.31	117.50	109,510	+1.40(+1.21%)
Mar 03, 2021	110.00	116.76	110.00	116.10	104,487	+2.32(+2.04%)
Mar 02, 2021	112.81	114.99	112.40	113.78	85,181	-3.16(-2.70%)
Mar 01, 2021	116.02	117.12	115.00	116.94	172,698	-1.80(-1.52%)
Feb 26, 2021	120.88	120.88	116.60	118.74	12,100	-3.47(-2.84%)
Feb 25, 2021	127.26	127.39	121.95	122.21	19,703	-5.17(-4.06%)
Feb 24, 2021	126.00	128.45	125.50	127.38	19,248	-4.22(-3.21%)
Feb 23, 2021	130.99	131.83	127.56	131.60	17,943	+2.08(+1.61%)
Feb 22, 2021	129.27	130.90	128.20	129.52	24,111	+1.70(+1.33%)
Feb 19, 2021	128.47	128.47	126.03	127.82	14,600	-0.78(-0.61%)
Feb 18, 2021	129.00	129.70	127.59	128.60	37,142	+1.29(+1.01%)
Feb 17, 2021	127.05	127.50	125.00	127.31	36,666	+6.03(+4.97%)
Feb 16, 2021	118.00	121.51	118.00	121.28	25,068	+6.00(+5.20%)
Feb 12, 2021	112.00	115.38	111.52	115.28	27,700	+2.50(+2.22%)
Feb 11, 2021	113.40	113.40	112.05	112.78	8,218	-0.61(-0.54%)
Feb 10, 2021	115.00	115.00	112.80	113.39	14,897	-1.24(-1.08%)
Feb 09, 2021	112.31	114.77	112.31	114.63	33,355	+3.50(+3.15%)
Feb 08, 2021	110.17	111.13	110.06	111.13	34,864	+1.51(+1.38%)
Feb 05, 2021	110.77	110.79	109.42	109.62	11,100	-0.43(-0.39%)
Feb 04, 2021	110.60	110.60	109.08	110.05	15,301	-0.18(-0.16%)
Feb 03, 2021	107.76	110.25	107.76	110.23	52,988	+3.98(+3.75%)
Feb 02, 2021	104.84	106.76	104.84	106.25	76,345	+5.67(+5.64%)
Feb 01, 2021	100.00	101.00	99.23	100.58	74,372	+3.76(+3.88%)
Jan 29, 2021	97.99	101.20	96.82	96.82	178,100	-7.24(-6.96%)
Jan 28, 2021	99.36	104.15	97.68	104.06	138,053	+2.41(+2.37%)
Jan 27, 2021	101.03	103.00	101.00	101.65	127,753	+0.53(+0.52%)
Jan 26, 2021	101.41	102.19	100.48	101.12	100,725	-0.29(-0.29%)
Jan 25, 2021	99.20	101.41	98.50	101.41	184,015	+3.74(+3.83%)
Jan 22, 2021	98.00	99.74	95.23	97.67	506,700	-6.78(-6.49%)
Jan 21, 2021	106.66	106.66	103.86	104.45	303,326	-3.43(-3.18%)
Jan 20, 2021	108.58	109.83	107.12	107.88	180,880	-2.01(-1.83%)
Jan 19, 2021	106.92	110.75	106.50	109.89	208,125	+6.88(+6.68%)
Jan 15, 2021	101.86	103.25	100.96	103.01	261,800	+0.30(+0.29%)
Jan 14, 2021	101.00	103.31	100.55	102.71	577,965	+4.98(+5.10%)
Jan 13, 2021	98.88	98.88	96.41	97.73	399,410	+3.06(+3.23%)
Jan 12, 2021	93.50	95.00	93.38	94.67	253,888	+3.61(+3.96%)
Jan 11, 2021	89.80	91.28	89.10	91.06	344,570	+0.97(+1.08%)
Jan 08, 2021	91.31	92.00	88.56	90.09	740,800	-2.24(-2.43%)
Jan 07, 2021	91.60	92.63	90.90	92.33	536,861	-0.09(-0.10%)
Jan 06, 2021	92.80	95.00	91.84	92.42	758,610	+0.59(+0.64%)
Jan 05, 2021	90.05	92.70	90.05	91.83	1,482,789	+4.03(+4.59%)
Jan 04, 2021	89.15	90.00	86.50	87.80	1,268,973	-3.85(-4.20%)
Dec 31, 2020		91.65	91.65	91.65	646,080	+0.65(+0.71%)
Dec 30, 2020	92.50	92.51	90.41	91.00	646,080	-2.75(-2.93%)
Dec 29, 2020	95.80	95.80	93.20	93.75	315,814	-3.15(-3.25%)
Dec 28, 2020	95.69	97.26	95.65	96.90	276,380	+2.35(+2.49%)
Dec 24, 2020	93.51	94.75	93.50	94.55	263,600	+1.17(+1.25%)
Dec 23, 2020	92.99	93.85	92.90	93.38	423,470	+0.69(+0.74%)
Dec 22, 2020	92.63	93.88	92.46	92.69	439,725	+0.60(+0.65%)
Dec 21, 2020	91.88	92.32	91.21	92.09	303,479	-1.18(-1.27%)
Dec 18, 2020	92.69	93.57	91.88	93.27	504,200	+3.22(+3.58%)
Dec 17, 2020	90.66	90.80	88.94	90.05	448,988	-0.10(-0.11%)
Dec 16, 2020	89.50	90.99	88.76	90.15	374,703	+0.86(+0.96%)
Dec 15, 2020	90.94	91.61	89.20	89.29	651,517	-2.45(-2.67%)
Dec 14, 2020	91.97	92.39	90.73	91.74	456,065	+3.58(+4.06%)
Dec 11, 2020	89.25	89.64	87.71	88.16	691,300	+1.14(+1.31%)
Dec 10, 2020	85.01	88.92	84.91	87.02	1,069,468	+0.85(+0.99%)
Dec 09, 2020	87.22	87.27	85.62	86.17	567,932	-3.85(-4.28%)
Dec 08, 2020	90.30	91.26	89.50	90.02	550,262	-3.39(-3.63%)
Dec 07, 2020	94.29	94.52	93.35	93.41	546,031	-3.42(-3.53%)
Dec 04, 2020	96.84	97.21	95.20	96.83	480,400	-2.17(-2.19%)
Dec 03, 2020	101.90	101.90	99.00	99.00	227,696	-2.58(-2.54%)
Dec 02, 2020	98.44	102.27	98.37	101.58	430,578	+3.67(+3.75%)
Dec 01, 2020	102.00	103.30	97.47	97.91	1,214,205	-0.82(-0.83%)
Nov 30, 2020	107.52	107.82	98.40	98.73	973,910	-23.29(-19.09%)
Nov 27, 2020	122.59	123.11	121.64	122.02	53,400	-1.99(-1.60%)
Nov 25, 2020	121.76	124.56	121.50	124.01	183,700	+2.22(+1.82%)
Nov 24, 2020	121.19	121.97	120.17	121.79	234,601	+1.31(+1.09%)
Nov 23, 2020	117.57	120.87	117.57	120.48	128,200	+5.43(+4.72%)
Nov 20, 2020	114.00	115.14	113.07	115.05	171,200	+0.14(+0.12%)
Nov 19, 2020	114.82	115.04	113.92	114.91	101,370	+0.19(+0.17%)
Nov 18, 2020	115.16	116.83	114.72	114.72	111,313	-0.67(-0.58%)
Nov 17, 2020	113.25	115.68	112.75	115.39	94,211	+2.21(+1.95%)
Nov 16, 2020	113.55	114.00	112.85	113.18	93,416	+2.33(+2.10%)
Nov 13, 2020	111.79	111.87	110.34	110.85	146,200	-1.63(-1.45%)
Nov 12, 2020	114.25	114.25	112.38	112.48	202,138	-0.10(-0.09%)
Nov 11, 2020	112.97	113.26	112.28	112.58	160,904	+2.98(+2.72%)
Nov 10, 2020	109.00	109.89	107.62	109.60	118,491	+5.08(+4.86%)
Nov 09, 2020	101.32	106.16	100.72	104.52	243,020	+10.31(+10.94%)
Nov 06, 2020	95.17	95.17	93.57	94.21	144,100	-1.27(-1.33%)
Nov 05, 2020	95.83	96.38	94.86	95.48	154,567	-0.50(-0.52%)
Nov 04, 2020	95.65	96.97	95.29	95.98	157,435	+1.20(+1.27%)
Nov 03, 2020	94.49	95.32	94.11	94.78	63,479	+1.38(+1.48%)
Nov 02, 2020	91.57	94.06	91.57	93.40	155,951	+1.28(+1.39%)
Oct 30, 2020	91.32	92.13	90.94	92.12	94,100	+0.07(+0.08%)
Oct 29, 2020	91.70	92.30	90.50	92.05	97,104	-0.10(-0.11%)
Oct 28, 2020	93.10	93.10	91.97	92.15	131,319	-3.02(-3.17%)
Oct 27, 2020	95.33	95.45	94.70	95.17	85,118	-0.85(-0.89%)
Oct 26, 2020	96.18	96.80	95.03	96.02	92,514	-1.84(-1.88%)
Oct 23, 2020	98.72	98.95	97.52	97.86	82,000	+2.53(+2.65%)
Oct 22, 2020	93.41	95.60	92.90	95.33	123,908	+0.88(+0.93%)
Oct 21, 2020	93.83	94.84	93.41	94.45	160,802	+0.87(+0.93%)
Oct 20, 2020	94.27	94.27	92.62	93.58	95,943	-0.72(-0.76%)
Oct 19, 2020	94.69	95.26	93.93	94.30	128,293	+0.73(+0.78%)
Oct 16, 2020	94.12	94.84	93.57	93.57	72,100	-1.12(-1.18%)
Oct 15, 2020	93.47	94.69	93.35	94.69	75,306	-0.94(-0.98%)
Oct 14, 2020	96.13	97.12	95.48	95.63	67,903	-2.60(-2.65%)
Oct 13, 2020	98.28	99.00	98.00	98.23	59,804	+0.26(+0.27%)
Oct 12, 2020	98.50	98.50	97.75	97.97	62,255	+0.02(+0.02%)
Oct 09, 2020	99.25	99.26	97.72	97.95	219,200	-1.92(-1.92%)
Oct 08, 2020	98.90	99.94	98.38	99.87	296,059	+1.19(+1.21%)
Oct 07, 2020	99.09	99.09	97.94	98.68	243,584	+1.55(+1.60%)
Oct 06, 2020	98.06	98.68	96.39	97.13	144,572	+0.57(+0.59%)
Oct 05, 2020	95.08	96.60	94.72	96.56	89,291	+2.43(+2.58%)
Oct 02, 2020	93.00	94.68	93.00	94.13	93,700	-0.58(-0.61%)
Oct 01, 2020	96.45	96.45	93.71	94.71	148,333	-1.34(-1.40%)
Sep 30, 2020	96.79	97.35	95.74	96.05	108,285	+0.23(+0.24%)
Sep 29, 2020	97.16	97.16	95.02	95.82	109,270	-1.33(-1.37%)
Sep 28, 2020	97.44	97.80	96.73	97.15	107,359	+1.17(+1.22%)
Sep 25, 2020	95.79	96.34	95.09	95.98	147,600	-1.47(-1.51%)
Sep 24, 2020	97.51	98.36	96.54	97.45	151,017	-1.69(-1.70%)
Sep 23, 2020	101.19	101.74	98.83	99.14	136,228	-3.76(-3.65%)
Sep 22, 2020	103.65	103.83	102.05	102.90	111,118	-1.00(-0.96%)
Sep 21, 2020	103.90	104.16	103.23	103.90	150,762	-2.97(-2.78%)
Sep 18, 2020	107.04	107.27	106.32	106.87	119,800	-1.45(-1.34%)
Sep 17, 2020	106.70	108.60	106.19	108.32	86,810	+2.32(+2.19%)
Sep 16, 2020	105.71	107.11	105.32	106.00	135,368	+1.01(+0.96%)
Sep 15, 2020	105.10	106.00	104.82	104.99	69,768	+0.67(+0.64%)
Sep 14, 2020	105.00	105.00	103.80	104.32	125,763	-0.44(-0.42%)
Sep 11, 2020	104.96	104.98	104.07	104.76	94,000	+1.00(+0.96%)
Sep 10, 2020	105.31	105.85	103.76	103.76	288,827	-2.48(-2.33%)
Sep 09, 2020	105.89	106.24	105.06	106.24	169,895	+1.23(+1.17%)
Sep 08, 2020	104.71	105.42	103.73	105.01	118,914	-1.63(-1.53%)
Sep 04, 2020	107.33	107.88	105.37	106.64	107,000	-0.66(-0.62%)
Sep 03, 2020	107.38	108.36	106.30	107.30	180,934	+0.17(+0.16%)
Sep 02, 2020	109.56	109.64	106.52	107.13	159,316	-5.20(-4.63%)
Sep 01, 2020	113.56	113.56	112.06	112.33	95,066	-0.83(-0.73%)
Aug 31, 2020	113.94	113.94	112.92	113.16	99,853	-0.78(-0.68%)
Aug 28, 2020	113.61	114.17	113.26	113.94	76,300	+0.23(+0.20%)
Aug 27, 2020	114.34	114.99	112.83	113.71	104,276	-3.21(-2.75%)
Aug 26, 2020	118.29	118.52	116.56	116.92	191,940	-1.79(-1.51%)
Aug 25, 2020	117.19	118.71	116.71	118.71	141,276	+2.86(+2.47%)
Aug 24, 2020	116.50	116.50	115.35	115.85	137,212	+0.91(+0.79%)
Aug 21, 2020	115.50	115.59	114.51	114.94	103,300	-1.08(-0.93%)
Aug 20, 2020	116.00	116.84	114.23	116.02	141,118	-2.01(-1.70%)
Aug 19, 2020	115.69	119.23	115.69	118.03	300,593	+2.38(+2.06%)
Aug 18, 2020	116.62	117.04	115.51	115.65	177,208	-0.97(-0.83%)
Aug 17, 2020	116.15	116.78	116.04	116.62	65,931	+0.72(+0.62%)
Aug 14, 2020	115.48	116.34	115.48	115.90	65,200	+0.15(+0.13%)
Aug 13, 2020	116.33	116.56	115.22	115.75	60,716	-0.92(-0.79%)
Aug 12, 2020	115.02	117.00	115.02	116.67	100,564	+3.41(+3.01%)
Aug 11, 2020	112.98	114.77	112.92	113.26	140,049	+1.70(+1.52%)
Aug 10, 2020	110.14	112.34	109.25	111.56	175,800	+2.66(+2.44%)
Aug 07, 2020	109.24	109.24	107.90	108.90	63,500	-2.36(-2.12%)
Aug 06, 2020	111.58	111.80	110.88	111.26	64,967	+0.25(+0.23%)
Aug 05, 2020	111.08	112.30	110.59	111.01	109,129	+1.12(+1.02%)
Aug 04, 2020	107.32	110.39	107.32	109.89	118,032	+3.28(+3.08%)
Aug 03, 2020	106.08	107.28	105.76	106.61	121,099	+0.96(+0.91%)
Jul 31, 2020	107.50	107.50	104.18	105.65	206,800	-3.72(-3.40%)
Jul 30, 2020	109.23	110.33	107.25	109.37	220,259	-2.30(-2.06%)
Jul 29, 2020	111.20	111.81	110.24	111.67	110,770	+0.41(+0.37%)
Jul 28, 2020	111.63	112.12	110.38	111.26	223,230	-1.16(-1.03%)
Jul 27, 2020	111.26	112.61	110.44	112.42	128,146	+2.02(+1.83%)
Jul 24, 2020	110.99	111.67	110.18	110.40	91,700	-0.83(-0.75%)
Jul 23, 2020	111.91	112.17	110.98	111.23	116,210	-1.50(-1.33%)
Jul 22, 2020	110.72	113.00	110.72	112.73	155,001	+0.40(+0.36%)
Jul 21, 2020	112.27	113.31	111.27	112.33	118,788	+1.77(+1.60%)
Jul 20, 2020	111.29	111.35	110.36	110.56	110,293	-0.46(-0.41%)
Jul 17, 2020	112.19	112.20	110.97	111.02	80,300	-1.48(-1.32%)
Jul 16, 2020	112.00	113.36	111.71	112.50	96,205	-1.54(-1.35%)
Jul 15, 2020	115.74	116.53	113.97	114.04	145,278	-1.33(-1.15%)
Jul 14, 2020	112.66	115.82	112.19	115.37	143,726	+1.32(+1.16%)
Jul 13, 2020	114.98	116.34	114.05	114.05	105,306	+0.45(+0.40%)
Jul 10, 2020	111.86	113.66	111.86	113.60	83,500	+1.77(+1.58%)
Jul 09, 2020	115.12	115.12	111.34	111.83	134,647	-3.59(-3.11%)
Jul 08, 2020	114.60	115.43	113.20	115.42	137,033	+1.86(+1.64%)
Jul 07, 2020	116.12	116.12	113.50	113.56	161,334	-5.86(-4.91%)
Jul 06, 2020	119.45	119.45	118.09	119.42	214,556	+2.85(+2.44%)
Jul 02, 2020	116.28	116.98	115.39	116.57	106,700	+3.89(+3.45%)
Jul 01, 2020	112.10	113.96	112.10	112.68	43,573	-0.16(-0.14%)
Jun 30, 2020	112.00	113.04	111.01	112.84	122,320	+0.64(+0.57%)
Jun 29, 2020	111.82	113.28	111.72	112.20	58,611	+0.44(+0.39%)
Jun 26, 2020	113.04	113.04	111.13	111.76	112,600	-2.94(-2.56%)
Jun 25, 2020	110.96	114.70	110.96	114.70	96,881	+1.98(+1.76%)
Jun 24, 2020	114.10	114.24	111.53	112.72	160,995	-2.52(-2.19%)
Jun 23, 2020	117.49	117.49	115.14	115.24	73,518	-0.13(-0.11%)
Jun 22, 2020	114.63	116.22	113.99	115.37	89,157	+1.61(+1.42%)
Jun 19, 2020	117.40	117.49	113.64	113.76	134,300	-1.61(-1.40%)
Jun 18, 2020	114.35	115.92	114.22	115.37	78,217	+0.25(+0.22%)
Jun 17, 2020	116.42	116.49	115.11	115.12	105,506	-2.31(-1.97%)
Jun 16, 2020	117.69	119.22	115.61	117.43	108,991	+3.68(+3.24%)
Jun 15, 2020	111.64	114.44	110.47	113.75	68,201	-1.05(-0.91%)
Jun 12, 2020	115.53	116.40	112.93	114.80	106,900	-0.36(-0.31%)
Jun 11, 2020	117.40	119.02	115.10	115.16	155,485	-6.47(-5.32%)
Jun 10, 2020	122.52	123.13	120.78	121.63	119,088	-1.68(-1.36%)
Jun 09, 2020	121.43	123.77	121.07	123.31	103,919	-0.36(-0.29%)
Jun 08, 2020	123.91	123.96	121.31	123.67	106,134	+0.67(+0.54%)
Jun 05, 2020	119.72	123.82	119.42	123.00	140,900	+5.79(+4.94%)
Jun 04, 2020	116.47	117.48	116.14	117.21	97,820	-1.05(-0.89%)
Jun 03, 2020	117.87	119.18	116.82	118.26	181,134	-1.44(-1.20%)
Jun 02, 2020	119.00	120.07	118.14	119.70	220,136	+2.37(+2.02%)
Jun 01, 2020	115.56	117.45	114.59	117.33	150,431	+3.21(+2.81%)
May 29, 2020	112.91	114.49	112.00	114.12	92,100	+0.69(+0.61%)
May 28, 2020	114.96	115.37	113.22	113.43	80,645	-1.09(-0.95%)
May 27, 2020	115.78	115.78	111.91	114.52	123,695	+1.50(+1.33%)
May 26, 2020	115.65	115.87	113.00	113.02	119,557	+0.33(+0.29%)
May 22, 2020	113.03	113.03	111.84	112.69	101,100	-3.09(-2.67%)
May 21, 2020	118.00	118.00	115.31	115.78	174,682	-3.31(-2.78%)
May 20, 2020	118.87	119.97	118.22	119.09	125,723	+1.24(+1.05%)
May 19, 2020	119.93	120.52	117.68	117.85	192,649	-0.87(-0.73%)
May 18, 2020	117.53	119.21	117.07	118.72	226,579	+10.13(+9.33%)
May 15, 2020	106.72	108.95	106.72	108.59	90,600	+1.13(+1.05%)
May 14, 2020	106.49	108.07	105.18	107.46	205,859	-0.05(-0.05%)
May 13, 2020	110.15	110.80	106.57	107.51	186,823	-1.98(-1.81%)
May 12, 2020	114.49	114.49	109.38	109.49	106,507	-1.60(-1.44%)
May 11, 2020	111.59	112.44	110.72	111.09	110,545	-1.57(-1.39%)
May 08, 2020	112.67	112.88	111.60	112.66	121,000	+3.38(+3.09%)
May 07, 2020	111.98	112.87	109.17	109.28	121,242	+0.37(+0.34%)
May 06, 2020	110.64	110.96	108.57	108.91	321,836	+0.29(+0.27%)
May 05, 2020	110.84	111.43	108.41	108.62	202,241	+1.99(+1.87%)
May 04, 2020	106.34	107.32	105.26	106.63	155,303	-2.11(-1.94%)
May 01, 2020	110.78	111.58	107.87	108.74	149,200	-3.63(-3.23%)
Apr 30, 2020	117.52	117.99	111.67	112.37	139,551	-4.18(-3.59%)
Apr 29, 2020	114.63	116.66	114.02	116.55	159,267	+4.83(+4.32%)
Apr 28, 2020	112.61	114.11	111.23	111.72	111,288	+1.36(+1.23%)
Apr 27, 2020	109.46	110.54	108.19	110.36	156,481	+0.81(+0.74%)
Apr 24, 2020	111.04	111.30	108.63	109.55	153,200	+0.44(+0.40%)
Apr 23, 2020	109.98	111.48	108.56	109.11	127,762	+1.03(+0.95%)
Apr 22, 2020	108.65	109.88	107.50	108.08	145,664	+5.08(+4.93%)
Apr 21, 2020	105.17	105.80	101.30	103.00	236,648	-5.33(-4.92%)
Apr 20, 2020	106.55	110.37	106.52	108.33	145,550	-0.48(-0.44%)
Apr 17, 2020	108.85	109.45	107.61	108.81	152,500	+2.56(+2.41%)
Apr 16, 2020	108.82	108.82	105.17	106.25	144,917	+1.06(+1.01%)
Apr 15, 2020	105.72	106.13	103.27	105.19	156,434	-4.39(-4.01%)
Apr 14, 2020	112.38	112.47	109.23	109.58	152,548	-1.98(-1.77%)
Apr 13, 2020	113.31	113.36	110.37	111.56	139,432	+0.00(+0.00%)
Apr 09, 2020	116.21	116.82	110.52	111.56	293,200	-2.39(-2.10%)
Apr 08, 2020	113.00	114.08	110.36	113.95	239,367	+0.89(+0.79%)
Apr 07, 2020	118.00	118.00	111.87	113.06	205,662	-1.53(-1.34%)
Apr 06, 2020	114.74	114.88	112.24	114.59	168,936	+2.38(+2.12%)
Apr 03, 2020	114.20	115.54	109.39	112.21	183,100	-1.99(-1.74%)
Apr 02, 2020	107.50	117.83	107.50	114.20	409,745	+13.27(+13.15%)

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.

Cnooc Ltd (NY: CEO )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Cnooc Ltd (NY: CEO )

Historical Prices

Sections

Services

Malvern Daily Record