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 (%)
Nov 30, 2018 167.00 169.97 165.91 168.43 126,300 +3.16(+1.91%)
Nov 29, 2018 166.43 169.89 164.80 165.27 109,106 +1.84(+1.13%)
Nov 28, 2018 163.20 164.60 160.87 163.43 132,803 +1.63(+1.01%)
Nov 27, 2018 160.99 162.60 159.33 161.80 131,273 -0.97(-0.60%)
Nov 26, 2018 163.39 164.17 161.22 162.77 115,979 +6.82(+4.37%)
Nov 23, 2018 158.08 160.00 154.74 155.95 87,400 -6.78(-4.17%)
Nov 21, 2018 162.73 162.73 162.73 0 +3.76(+2.37%)
Nov 20, 2018 164.62 164.62 158.02 158.97 144,481 -9.11(-5.42%)
Nov 19, 2018 168.25 169.48 166.26 168.08 124,685 -2.42(-1.42%)
Nov 16, 2018 168.00 171.29 167.08 170.50 108,200 +3.11(+1.86%)
Nov 15, 2018 165.00 168.19 164.75 167.39 96,800 +2.62(+1.59%)
Nov 14, 2018 166.07 166.33 162.55 164.77 158,698 +1.65(+1.01%)
Nov 13, 2018 168.27 169.42 162.83 163.12 139,456 -8.41(-4.90%)
Nov 12, 2018 173.26 173.63 171.19 171.53 83,902 +0.15(+0.09%)
Nov 09, 2018 171.09 172.60 169.96 171.38 71,800 -5.10(-2.89%)
Nov 08, 2018 179.10 179.89 176.07 176.48 85,766 -3.07(-1.71%)
Nov 07, 2018 179.87 180.51 177.68 179.55 77,731 +2.45(+1.38%)
Nov 06, 2018 176.55 177.42 174.50 177.10 93,749 +2.51(+1.44%)
Nov 05, 2018 172.31 175.60 172.31 174.59 62,726 +4.12(+2.42%)
Nov 02, 2018 173.61 176.10 169.26 170.47 79,200 -1.27(-0.74%)
Nov 01, 2018 172.15 173.21 170.00 171.74 94,222 +2.49(+1.47%)
Oct 31, 2018 171.01 172.39 169.14 169.25 104,146 -3.14(-1.82%)
Oct 30, 2018 169.79 172.46 169.50 172.39 114,095 +4.45(+2.65%)
Oct 29, 2018 173.00 173.00 166.16 167.94 105,095 -5.01(-2.90%)
Oct 26, 2018 169.92 174.52 169.10 172.95 102,700 +3.33(+1.96%)
Oct 25, 2018 167.44 172.46 166.36 169.62 129,541 +1.12(+0.66%)
Oct 24, 2018 175.82 176.17 168.50 168.50 124,140 -8.42(-4.76%)
Oct 23, 2018 177.86 178.43 174.81 176.92 128,918 -6.25(-3.41%)
Oct 22, 2018 184.69 184.69 181.67 183.17 70,864 +2.25(+1.24%)
Oct 19, 2018 182.61 183.31 180.31 180.92 115,300 -2.09(-1.14%)
Oct 18, 2018 187.34 187.34 182.19 183.01 115,969 -4.69(-2.50%)
Oct 17, 2018 189.49 189.49 186.46 187.70 62,337 -2.95(-1.55%)
Oct 16, 2018 189.98 191.58 187.11 190.65 119,156 +5.17(+2.79%)
Oct 15, 2018 185.36 186.38 183.78 185.48 130,943 +2.37(+1.29%)
Oct 12, 2018 184.21 184.24 180.58 183.11 110,500 +4.59(+2.57%)
Oct 11, 2018 182.24 183.73 177.57 178.52 118,569 -4.21(-2.30%)
Oct 10, 2018 188.69 188.81 182.50 182.73 144,448 -5.03(-2.68%)
Oct 09, 2018 187.65 189.81 187.53 187.76 97,912 +2.43(+1.31%)
Oct 08, 2018 184.52 186.28 183.79 185.33 82,631 -2.34(-1.25%)
Oct 05, 2018 188.91 188.91 186.42 187.67 84,500 -1.00(-0.53%)
Oct 04, 2018 193.50 193.99 187.29 188.67 184,766 -7.91(-4.02%)
Oct 03, 2018 197.50 198.20 196.26 196.58 193,281 -4.19(-2.09%)
Oct 02, 2018 200.05 201.76 199.74 200.77 182,100 -0.21(-0.10%)
Oct 01, 2018 198.30 202.38 197.81 200.98 110,408 +3.44(+1.74%)
Sep 28, 2018 195.38 198.02 194.90 197.54 204,300 +4.46(+2.31%)
Sep 27, 2018 190.25 194.24 190.01 193.08 177,552 +5.82(+3.11%)
Sep 26, 2018 188.59 189.86 186.92 187.26 129,824 +0.06(+0.03%)
Sep 25, 2018 190.07 190.07 187.02 187.20 63,477 -0.91(-0.48%)
Sep 24, 2018 185.26 188.14 184.10 188.11 162,890 +5.55(+3.04%)
Sep 21, 2018 183.47 184.25 182.18 182.56 134,500 -2.99(-1.61%)
Sep 20, 2018 188.76 188.98 185.00 185.55 132,209 -5.58(-2.92%)
Sep 19, 2018 189.88 192.32 189.88 191.13 85,017 +2.95(+1.57%)
Sep 18, 2018 187.59 189.57 187.59 188.18 122,972 +3.35(+1.81%)
Sep 17, 2018 185.66 186.18 184.24 184.83 70,163 +0.21(+0.11%)
Sep 14, 2018 186.26 187.37 184.54 184.62 73,900 -2.34(-1.25%)
Sep 13, 2018 186.79 187.65 185.16 186.96 113,266 +4.04(+2.21%)
Sep 12, 2018 180.62 185.74 180.62 182.92 219,043 +1.53(+0.84%)
Sep 11, 2018 175.92 181.59 175.88 181.39 271,168 +8.51(+4.92%)
Sep 10, 2018 174.60 174.92 172.77 172.88 89,758 -1.70(-0.97%)
Sep 07, 2018 173.80 175.49 172.80 174.58 169,600 +3.05(+1.78%)
Sep 06, 2018 169.70 172.66 169.02 171.53 174,698 +4.18(+2.50%)
Sep 05, 2018 167.55 167.77 165.20 167.35 119,978 -8.20(-4.67%)
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.