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, 2017 96.06 96.29 95.64 95.78 115,395 -0.55(-0.57%)
Mar 30, 2017 96.52 97.11 96.23 96.33 101,560 -0.85(-0.87%)
Mar 29, 2017 96.31 97.23 96.20 97.18 150,911 +0.56(+0.58%)
Mar 28, 2017 96.37 97.13 95.78 96.62 147,391 +0.31(+0.32%)
Mar 27, 2017 95.06 96.33 94.86 96.31 115,091 +0.62(+0.65%)
Mar 24, 2017 96.74 96.74 95.52 95.69 271,310 +0.54(+0.57%)
Mar 23, 2017 92.31 95.67 92.31 95.14 413,320 +2.85(+3.09%)
Mar 22, 2017 91.84 92.90 91.57 92.29 107,385 +0.26(+0.29%)
Mar 21, 2017 94.01 94.02 91.94 92.03 186,347 -2.20(-2.33%)
Mar 20, 2017 93.40 94.31 93.37 94.22 136,652 +0.27(+0.29%)
Mar 17, 2017 93.86 94.28 93.65 93.95 141,939 +0.36(+0.38%)
Mar 16, 2017 93.61 93.94 93.26 93.59 155,671 +1.13(+1.22%)
Mar 15, 2017 91.15 92.81 90.66 92.46 141,843 +1.92(+2.12%)
Mar 14, 2017 91.37 91.37 90.31 90.55 172,719 -1.47(-1.60%)
Mar 13, 2017 91.83 92.34 91.61 92.02 138,505 +1.16(+1.28%)
Mar 10, 2017 91.54 91.54 90.71 90.86 271,418 -0.19(-0.21%)
Mar 09, 2017 90.78 91.18 89.80 91.05 196,881 +0.02(+0.03%)
Mar 08, 2017 93.47 93.47 90.87 91.03 247,865 -2.96(-3.15%)
Mar 07, 2017 93.94 94.38 93.63 93.98 248,040 -0.06(-0.06%)
Mar 06, 2017 94.36 94.42 93.80 94.04 117,068 -0.51(-0.54%)
Mar 03, 2017 94.06 94.94 93.92 94.55 92,585 +0.95(+1.02%)
Mar 02, 2017 94.18 94.43 93.60 93.60 190,830 -1.52(-1.60%)
Mar 01, 2017 94.49 95.29 94.44 95.12 149,760 +0.22(+0.24%)
Feb 28, 2017 94.46 94.99 94.46 94.90 94,387 -0.72(-0.75%)
Feb 27, 2017 95.53 95.72 94.95 95.61 182,418 -0.62(-0.64%)
Feb 24, 2017 96.25 96.49 95.97 96.23 102,628 -1.25(-1.28%)
Feb 23, 2017 98.05 98.33 97.09 97.48 116,723 +0.74(+0.76%)
Feb 22, 2017 97.05 97.38 96.62 96.74 102,200 -1.32(-1.35%)
Feb 21, 2017 97.73 98.33 97.54 98.06 73,756 +0.82(+0.85%)
Feb 17, 2017 97.24 97.24 97.24 0 -0.76(-0.78%)
Feb 16, 2017 98.34 98.55 97.42 98.00 154,175 -0.74(-0.75%)
Feb 15, 2017 98.05 98.92 97.98 98.74 113,570 -0.54(-0.54%)
Feb 14, 2017 99.42 99.42 98.01 99.28 92,012 -0.32(-0.32%)
Feb 13, 2017 99.26 100.04 99.26 99.60 89,533 -0.80(-0.80%)
Feb 10, 2017 99.61 100.47 99.61 100.40 104,052 +1.65(+1.68%)
Feb 09, 2017 98.99 99.36 98.61 98.74 89,243 -0.25(-0.25%)
Feb 08, 2017 98.79 99.00 97.41 98.99 116,536 +0.58(+0.59%)
Feb 07, 2017 99.12 99.48 98.08 98.41 109,756 -0.64(-0.65%)
Feb 06, 2017 99.92 99.96 98.95 99.04 78,664 -1.49(-1.48%)
Feb 03, 2017 100.86 101.17 100.24 100.53 55,232 -0.02(-0.02%)
Feb 02, 2017 100.38 100.89 99.84 100.55 61,211 +0.02(+0.02%)
Feb 01, 2017 101.31 101.44 99.88 100.52 97,576 -0.08(-0.08%)
Jan 31, 2017 99.84 100.74 99.84 100.60 79,341 +0.59(+0.59%)
Jan 30, 2017 99.99 100.01 99.41 100.01 86,577 -0.85(-0.84%)
Jan 27, 2017 101.52 101.52 100.51 100.86 67,461 -0.59(-0.58%)
Jan 26, 2017 101.70 102.09 101.18 101.45 103,191 +0.83(+0.83%)
Jan 25, 2017 100.27 100.59 100.07 100.62 81,210 +0.38(+0.38%)
Jan 24, 2017 100.40 100.81 99.89 100.24 83,438 -0.49(-0.48%)
Jan 23, 2017 100.63 100.79 99.75 100.72 138,431 -1.01(-0.99%)
Jan 20, 2017 102.28 102.30 101.40 101.73 75,741 -0.58(-0.56%)
Jan 19, 2017 102.55 102.95 101.92 102.31 106,739 -0.23(-0.23%)
Jan 18, 2017 102.40 103.18 102.36 102.54 99,993 +0.10(+0.09%)
Jan 17, 2017 103.00 103.00 101.80 102.44 123,806 -0.26(-0.25%)
Jan 13, 2017 102.70 102.70 102.70 0 +1.08(+1.06%)
Jan 12, 2017 101.55 102.22 101.20 101.62 117,274 -1.34(-1.30%)
Jan 11, 2017 101.70 102.95 101.29 102.95 83,647 +1.83(+1.81%)
Jan 10, 2017 100.71 101.93 100.40 101.12 125,325 +0.69(+0.69%)
Jan 09, 2017 101.23 101.24 100.22 100.44 110,325 -1.72(-1.68%)
Jan 06, 2017 103.15 103.15 101.74 102.16 106,015 -0.98(-0.95%)
Jan 05, 2017 103.26 103.46 102.52 103.14 91,001 +1.44(+1.41%)
Jan 04, 2017 100.62 102.16 100.61 101.70 109,350 +1.30(+1.29%)
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.