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 (%)
Sep 30, 2015 102.01 103.33 101.45 103.08 466,391 +4.17(+4.22%)
Sep 29, 2015 97.72 100.00 97.40 98.91 275,449 -1.13(-1.13%)
Sep 28, 2015 101.08 101.30 99.84 100.04 291,986 -1.66(-1.63%)
Sep 25, 2015 104.03 104.60 101.56 101.70 247,321 +0.26(+0.26%)
Sep 24, 2015 101.21 101.98 100.10 101.44 299,268 -1.09(-1.06%)
Sep 23, 2015 104.70 105.00 102.34 102.53 319,042 -4.52(-4.22%)
Sep 22, 2015 107.15 107.61 105.74 107.05 216,236 -1.24(-1.15%)
Sep 21, 2015 108.04 108.81 107.24 108.29 186,851 +0.19(+0.18%)
Sep 18, 2015 109.55 109.79 107.55 108.10 374,120 -3.23(-2.90%)
Sep 17, 2015 112.26 113.45 110.71 111.33 368,947 -2.93(-2.56%)
Sep 16, 2015 112.70 114.38 112.70 114.26 824,465 +3.07(+2.76%)
Sep 15, 2015 109.88 111.60 109.59 111.19 282,672 +1.44(+1.31%)
Sep 14, 2015 109.66 110.10 109.04 109.75 197,497 -0.35(-0.32%)
Sep 11, 2015 110.17 110.68 109.09 110.10 195,442 -2.93(-2.59%)
Sep 10, 2015 113.14 114.34 112.15 113.03 200,417 -1.24(-1.09%)
Sep 09, 2015 117.72 118.41 113.42 114.27 293,349 -0.31(-0.27%)
Sep 08, 2015 114.16 115.46 113.02 114.58 290,294 +4.23(+3.83%)
Sep 04, 2015 112.99 110.35 110.35 110.35 277,900 -5.27(-4.56%)
Sep 03, 2015 115.34 118.49 115.19 115.62 194,201 +0.45(+0.39%)
Sep 02, 2015 114.64 115.23 112.05 115.17 207,144 +0.79(+0.69%)
Sep 01, 2015 117.77 118.15 114.00 114.38 413,853 -10.84(-8.66%)
Aug 31, 2015 123.35 125.38 121.43 125.22 405,836 +4.21(+3.48%)
Aug 28, 2015 119.60 121.80 119.41 121.01 533,305 -2.05(-1.67%)
Aug 27, 2015 118.25 123.36 117.68 123.06 918,957 +16.93(+15.95%)
Aug 26, 2015 104.20 106.30 103.05 106.13 385,507 +6.26(+6.27%)
Aug 25, 2015 105.42 106.01 99.51 99.87 329,056 -1.29(-1.28%)
Aug 24, 2015 99.63 105.93 98.05 101.16 640,791 -9.88(-8.90%)
Aug 21, 2015 113.90 114.32 111.00 111.04 214,296 -5.03(-4.33%)
Aug 20, 2015 117.59 117.80 115.66 116.07 238,950 -4.09(-3.40%)
Aug 19, 2015 121.45 121.64 118.88 120.16 190,898 -2.45(-2.00%)
Aug 18, 2015 122.44 123.44 121.90 122.61 128,193 -1.62(-1.30%)
Aug 17, 2015 124.77 124.97 123.75 124.23 131,178 -2.58(-2.03%)
Aug 14, 2015 126.41 127.49 126.41 126.81 150,897 -0.76(-0.60%)
Aug 13, 2015 128.74 128.81 126.20 127.57 212,334 -1.04(-0.81%)
Aug 12, 2015 126.90 128.73 126.54 128.61 222,494 +0.73(+0.57%)
Aug 11, 2015 126.20 128.05 125.92 127.88 272,224 +2.16(+1.72%)
Aug 10, 2015 123.29 125.83 123.23 125.72 162,761 +2.76(+2.24%)
Aug 07, 2015 123.78 124.42 122.37 122.96 150,568 +0.22(+0.18%)
Aug 06, 2015 123.69 123.69 122.19 122.74 208,831 -1.66(-1.33%)
Aug 05, 2015 125.37 126.21 123.86 124.40 161,541 +2.73(+2.24%)
Aug 04, 2015 122.05 122.32 121.06 121.67 117,210 +0.78(+0.65%)
Aug 03, 2015 121.89 122.11 120.59 120.89 120,322 -1.76(-1.43%)
Jul 31, 2015 124.50 124.67 122.54 122.65 199,329 -3.26(-2.59%)
Jul 30, 2015 126.01 126.30 124.82 125.91 161,734 -1.73(-1.36%)
Jul 29, 2015 125.30 128.11 124.76 127.64 300,406 +1.48(+1.17%)
Jul 28, 2015 124.57 126.75 123.56 126.16 275,560 +6.24(+5.20%)
Jul 27, 2015 120.50 121.17 118.75 119.92 709,829 -5.06(-4.05%)
Jul 24, 2015 126.96 127.05 124.40 124.98 203,314 -3.29(-2.56%)
Jul 23, 2015 128.27 128.78 127.18 128.27 290,867 +0.01(+0.01%)
Jul 22, 2015 128.78 128.96 127.98 128.26 167,202 -1.00(-0.77%)
Jul 21, 2015 129.33 130.48 128.79 129.26 193,122 -0.32(-0.25%)
Jul 20, 2015 130.17 130.21 128.65 129.58 185,034 -1.52(-1.16%)
Jul 17, 2015 131.50 131.60 130.02 131.10 127,005 +0.18(+0.14%)
Jul 16, 2015 130.61 131.30 130.23 130.92 118,754 +1.88(+1.46%)
Jul 15, 2015 130.13 130.35 128.86 129.04 129,602 -1.59(-1.22%)
Jul 14, 2015 129.82 131.18 129.42 130.63 203,150 -0.99(-0.75%)
Jul 13, 2015 132.20 132.40 131.40 131.62 112,578 +0.33(+0.25%)
Jul 10, 2015 131.67 131.67 130.00 131.29 165,079 +1.99(+1.54%)
Jul 09, 2015 128.92 130.51 128.72 129.30 285,209 +3.11(+2.46%)
Jul 08, 2015 125.80 129.20 125.73 126.19 485,993 -8.94(-6.62%)
Jul 07, 2015 134.21 135.49 130.90 135.13 233,155 -2.56(-1.86%)
Jul 06, 2015 138.53 139.38 137.41 137.69 165,385 -3.09(-2.19%)
Jul 02, 2015 140.71 140.78 140.78 140.78 94,100 +1.33(+0.95%)
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.