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 (%)
Apr 30, 2018 168.19 170.57 168.18 169.01 102,290 +0.30(+0.18%)
Apr 27, 2018 167.35 169.08 167.29 168.71 134,457 +2.33(+1.40%)
Apr 26, 2018 165.94 166.86 164.78 166.38 87,095 +2.19(+1.33%)
Apr 25, 2018 163.47 164.42 162.31 164.19 118,892 +0.06(+0.04%)
Apr 24, 2018 165.28 166.97 163.25 164.13 198,241 -1.98(-1.19%)
Apr 23, 2018 163.71 166.25 162.79 166.11 205,925 -1.72(-1.02%)
Apr 20, 2018 165.88 168.40 164.63 167.83 141,762 +0.02(+0.01%)
Apr 19, 2018 168.15 169.06 166.62 167.81 171,822 +3.43(+2.09%)
Apr 18, 2018 162.91 165.55 162.10 164.38 149,576 +3.54(+2.20%)
Apr 17, 2018 158.18 161.08 158.14 160.84 160,926 +3.66(+2.33%)
Apr 16, 2018 158.30 158.45 156.49 157.18 92,942 -0.52(-0.33%)
Apr 13, 2018 158.00 158.00 156.05 157.70 130,881 -1.43(-0.90%)
Apr 12, 2018 158.31 159.63 157.94 159.13 145,773 +3.24(+2.08%)
Apr 11, 2018 152.07 156.69 152.07 155.89 243,279 +5.49(+3.65%)
Apr 10, 2018 147.14 151.51 147.14 150.40 289,590 +5.37(+3.70%)
Apr 09, 2018 144.42 146.64 143.77 145.03 135,714 +2.26(+1.58%)
Apr 06, 2018 142.99 144.62 141.43 142.77 223,146 -1.07(-0.74%)
Apr 05, 2018 143.36 145.06 142.72 143.84 186,933 +1.36(+0.95%)
Apr 04, 2018 140.12 142.66 138.99 142.48 159,575 +0.10(+0.07%)
Apr 03, 2018 142.69 142.69 139.63 142.38 239,050 -1.69(-1.17%)
Apr 02, 2018 146.60 148.53 142.51 144.07 159,136 -3.80(-2.57%)
Mar 29, 2018 147.87 147.87 147.87 0 +0.72(+0.49%)
Mar 28, 2018 147.87 148.65 146.65 147.15 111,195 -0.31(-0.21%)
Mar 27, 2018 151.29 151.43 146.91 147.46 115,643 -3.74(-2.47%)
Mar 26, 2018 149.56 151.29 148.20 151.20 164,304 +5.46(+3.75%)
Mar 23, 2018 146.68 147.90 145.28 145.74 123,628 +0.15(+0.10%)
Mar 22, 2018 147.31 149.20 145.56 145.59 167,810 -7.27(-4.76%)
Mar 21, 2018 148.60 153.28 148.60 152.86 229,595 +4.67(+3.15%)
Mar 20, 2018 146.75 148.50 145.57 148.19 241,689 +4.72(+3.29%)
Mar 19, 2018 144.98 143.17 143.47 105,200 -0.84(-0.58%)
Mar 16, 2018 143.55 145.05 142.98 144.31 102,932 +0.90(+0.63%)
Mar 15, 2018 144.59 144.59 142.94 143.41 65,838 -0.11(-0.08%)
Mar 14, 2018 144.36 144.95 142.68 143.52 104,348 +0.71(+0.50%)
Mar 13, 2018 145.72 146.06 142.51 142.81 139,377 -3.07(-2.10%)
Mar 12, 2018 146.70 147.36 144.99 145.88 96,340 -0.16(-0.11%)
Mar 09, 2018 145.39 146.45 144.67 146.04 183,822 +5.39(+3.83%)
Mar 08, 2018 141.50 141.65 139.64 140.65 95,167 +0.11(+0.08%)
Mar 07, 2018 139.42 140.54 209,460 -2.94(-2.05%)
Mar 06, 2018 145.22 145.65 143.33 143.48 188,010 +1.07(+0.75%)
Mar 05, 2018 138.04 142.75 138.00 142.41 184,109 -0.74(-0.52%)
Mar 02, 2018 140.58 143.29 139.25 143.15 105,026 +0.97(+0.68%)
Mar 01, 2018 142.54 143.78 140.44 142.18 137,659 -0.32(-0.22%)
Feb 28, 2018 146.94 147.14 142.40 142.50 125,316 -3.16(-2.17%)
Feb 27, 2018 148.62 149.40 145.63 145.66 114,769 -4.36(-2.91%)
Feb 26, 2018 149.78 150.79 148.75 150.02 99,267 -0.08(-0.05%)
Feb 23, 2018 148.38 150.10 147.98 150.10 115,150 +2.82(+1.91%)
Feb 22, 2018 147.54 148.84 146.87 147.28 113,208 -0.84(-0.57%)
Feb 21, 2018 148.73 150.24 148.09 148.12 199,136 +2.91(+2.00%)
Feb 20, 2018 145.39 146.62 144.71 145.21 95,254 -1.68(-1.14%)
Feb 16, 2018 146.89 146.89 146.89 0 -0.12(-0.08%)
Feb 15, 2018 145.26 147.01 144.75 147.01 102,195 +1.87(+1.29%)
Feb 14, 2018 139.85 145.60 139.71 145.14 192,319 +4.32(+3.07%)
Feb 13, 2018 138.76 141.19 138.70 140.82 121,451 -2.09(-1.46%)
Feb 12, 2018 138.99 143.14 138.76 142.91 351,170 +2.50(+1.78%)
Feb 09, 2018 141.29 142.53 135.86 140.41 379,876 -1.39(-0.98%)
Feb 08, 2018 147.96 147.96 141.80 141.80 193,851 -4.83(-3.29%)
Feb 07, 2018 151.39 151.49 146.06 146.63 206,626 -8.30(-5.36%)
Feb 06, 2018 150.63 155.73 150.18 154.93 222,659 +1.09(+0.71%)
Feb 05, 2018 157.22 158.18 152.70 153.84 93,002 -3.79(-2.40%)
Feb 02, 2018 159.17 159.49 157.42 157.63 140,910 -0.43(-0.27%)
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.