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 (%)
Jul 31, 2018 167.39 168.58 166.02 168.00 103,418 +1.59(+0.96%)
Jul 30, 2018 166.62 167.00 165.57 166.41 72,204 +4.00(+2.46%)
Jul 27, 2018 164.17 164.31 161.92 162.41 69,200 -0.88(-0.54%)
Jul 26, 2018 164.00 164.50 162.55 163.29 101,390 -3.51(-2.10%)
Jul 25, 2018 164.65 166.98 163.50 166.80 95,154 +5.70(+3.54%)
Jul 24, 2018 160.37 162.65 159.77 161.10 109,212 +1.03(+0.64%)
Jul 23, 2018 160.59 160.59 159.14 160.07 79,334 +1.80(+1.14%)
Jul 20, 2018 157.55 159.08 157.10 158.27 126,960 +1.05(+0.67%)
Jul 19, 2018 157.73 158.84 157.01 157.22 105,542 -2.91(-1.82%)
Jul 18, 2018 158.46 160.38 157.72 160.13 116,946 -0.99(-0.61%)
Jul 17, 2018 159.82 162.07 159.20 161.12 55,583 -0.75(-0.46%)
Jul 16, 2018 163.09 163.69 160.61 161.87 101,112 -3.74(-2.26%)
Jul 13, 2018 164.76 167.01 164.76 165.61 72,976 +0.26(+0.16%)
Jul 12, 2018 164.47 165.46 162.09 165.35 122,188 +4.66(+2.90%)
Jul 11, 2018 165.05 165.78 158.78 160.69 117,364 -6.67(-3.99%)
Jul 10, 2018 166.63 167.68 166.26 167.36 137,033 +2.73(+1.66%)
Jul 09, 2018 163.29 164.73 162.90 164.63 111,498 +2.97(+1.84%)
Jul 06, 2018 158.25 161.92 158.25 161.66 94,784 +3.01(+1.90%)
Jul 05, 2018 161.80 162.18 158.50 158.65 192,188 -9.81(-5.82%)
Jul 03, 2018 168.46 168.46 168.46 0 +0.51(+0.30%)
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.