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 (%)
Mar 31, 2020 95.22 98.05 95.22 96.20 173,242 +3.57(+3.85%)
Mar 30, 2020 89.70 92.85 89.39 92.63 206,426 +3.31(+3.71%)
Mar 27, 2020 90.14 90.58 88.42 89.32 163,265 -2.97(-3.21%)
Mar 26, 2020 90.63 93.78 89.28 92.29 242,960 +1.04(+1.14%)
Mar 25, 2020 90.46 93.92 88.37 91.25 235,622 +3.53(+4.03%)
Mar 24, 2020 86.79 88.44 85.55 87.71 195,533 +4.98(+6.02%)
Mar 23, 2020 79.85 83.08 79.37 82.73 164,114 +2.92(+3.66%)
Mar 20, 2020 82.96 84.64 79.18 79.81 184,883 -2.37(-2.88%)
Mar 19, 2020 78.47 86.16 75.78 82.18 337,556 +3.05(+3.85%)
Mar 18, 2020 80.83 81.17 75.41 79.13 246,561 -7.29(-8.43%)
Mar 17, 2020 86.39 87.48 82.57 86.42 279,265 +1.85(+2.19%)
Mar 16, 2020 86.47 91.67 84.57 84.57 262,895 -11.87(-12.31%)
Mar 13, 2020 96.34 96.62 89.96 96.45 278,239 +8.30(+9.42%)
Mar 12, 2020 92.93 92.93 85.85 88.14 201,594 -10.66(-10.79%)
Mar 11, 2020 102.02 102.78 97.72 98.81 345,951 -8.16(-7.63%)
Mar 10, 2020 110.64 111.11 104.02 106.97 784,791 +4.58(+4.48%)
Mar 09, 2020 102.75 106.71 100.42 102.39 509,285 -18.22(-15.11%)
Mar 06, 2020 125.08 125.72 119.85 120.61 393,751 -8.73(-6.75%)
Mar 05, 2020 129.28 130.84 128.22 129.34 237,412 -0.53(-0.41%)
Mar 04, 2020 130.42 131.91 128.53 129.87 242,407 +0.41(+0.32%)
Mar 03, 2020 133.18 133.99 128.57 129.46 221,237 -3.85(-2.89%)
Mar 02, 2020 131.23 133.60 129.54 133.31 235,616 +4.69(+3.65%)
Feb 28, 2020 125.72 129.05 125.42 128.62 201,877 -1.11(-0.85%)
Feb 27, 2020 132.02 133.42 129.38 129.72 158,688 -4.01(-3.00%)
Feb 26, 2020 135.57 136.75 133.42 133.73 178,233 -0.57(-0.42%)
Feb 25, 2020 138.29 138.64 133.54 134.30 222,012 -4.07(-2.94%)
Feb 24, 2020 139.15 139.73 137.87 138.37 176,959 -6.40(-4.42%)
Feb 21, 2020 146.18 146.50 144.77 144.77 171,224 -2.28(-1.55%)
Feb 20, 2020 146.29 147.32 145.97 147.04 341,006 +0.62(+0.43%)
Feb 19, 2020 145.84 146.76 145.04 146.42 154,979 +2.21(+1.53%)
Feb 18, 2020 144.11 145.22 143.52 144.21 130,978 -3.20(-2.17%)
Feb 14, 2020 148.69 149.30 146.65 147.41 57,433 -1.27(-0.86%)
Feb 13, 2020 148.76 149.48 147.76 148.68 137,007 -2.41(-1.59%)
Feb 12, 2020 150.34 151.45 149.66 151.09 149,047 +3.25(+2.19%)
Feb 11, 2020 148.69 149.22 147.25 147.84 101,226 +2.12(+1.45%)
Feb 10, 2020 145.69 146.92 144.61 145.72 59,272 +0.64(+0.44%)
Feb 07, 2020 146.60 146.60 144.34 145.08 71,952 -3.42(-2.30%)
Feb 06, 2020 149.01 149.28 147.61 148.50 182,221 +1.13(+0.77%)
Feb 05, 2020 146.49 147.51 146.10 147.37 220,495 +5.58(+3.93%)
Feb 04, 2020 141.63 143.22 141.42 141.79 200,981 +2.84(+2.04%)
Feb 03, 2020 139.92 140.93 138.87 138.96 182,762 -1.44(-1.03%)
Jan 31, 2020 141.34 142.21 139.96 140.40 156,489 -5.60(-3.83%)
Jan 30, 2020 143.99 146.04 142.79 145.99 192,214 -2.84(-1.91%)
Jan 29, 2020 151.40 151.55 148.36 148.84 140,383 -2.59(-1.71%)
Jan 28, 2020 152.44 152.44 150.22 151.42 116,451 +1.30(+0.87%)
Jan 27, 2020 150.26 151.12 149.28 150.12 115,363 -4.31(-2.79%)
Jan 24, 2020 155.23 156.06 153.48 154.44 118,631 -1.98(-1.27%)
Jan 23, 2020 156.20 156.79 154.82 156.42 175,757 -2.05(-1.29%)
Jan 22, 2020 159.07 159.18 158.07 158.46 136,152 +1.28(+0.82%)
Jan 21, 2020 156.51 158.50 156.20 157.18 251,356 -6.09(-3.73%)
Jan 17, 2020 162.78 163.31 161.79 163.27 104,326 +0.97(+0.60%)
Jan 16, 2020 161.44 162.93 160.94 162.30 330,823 +2.80(+1.75%)
Jan 15, 2020 159.00 159.93 158.54 159.50 278,660 -4.31(-2.63%)
Jan 14, 2020 164.76 164.91 162.80 163.82 222,797 -4.26(-2.53%)
Jan 13, 2020 164.48 168.41 163.63 168.07 138,885 +5.83(+3.59%)
Jan 10, 2020 162.55 163.63 161.78 162.25 105,294 -2.72(-1.65%)
Jan 09, 2020 161.56 165.34 161.06 164.97 208,731 +4.29(+2.67%)
Jan 08, 2020 163.30 163.37 160.18 160.68 219,257 -2.52(-1.54%)
Jan 07, 2020 162.52 163.45 162.13 163.20 141,953 -0.61(-0.37%)
Jan 06, 2020 162.71 164.55 162.44 163.82 190,364 +5.39(+3.40%)
Jan 03, 2020 157.99 159.13 157.45 158.42 105,079 +1.67(+1.07%)
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.