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 (%)
Nov 30, 2017 137.15 137.36 136.35 136.84 136,926 -0.12(-0.09%)
Nov 29, 2017 137.31 138.54 136.32 136.96 119,833 +1.62(+1.20%)
Nov 28, 2017 135.44 135.50 134.77 135.34 98,788 +0.05(+0.04%)
Nov 27, 2017 137.23 138.00 134.64 135.29 112,035 -1.80(-1.31%)
Nov 24, 2017 137.26 137.68 136.97 137.09 42,787 -0.72(-0.52%)
Nov 22, 2017 137.29 137.97 137.29 137.81 119,604 +1.55(+1.14%)
Nov 21, 2017 134.93 136.75 134.93 136.26 60,600 +1.78(+1.32%)
Nov 20, 2017 134.97 135.33 134.25 134.48 56,816 -0.81(-0.60%)
Nov 17, 2017 136.00 136.00 135.01 135.29 121,388 -0.52(-0.38%)
Nov 16, 2017 135.75 136.47 135.46 135.81 90,379 +0.61(+0.45%)
Nov 15, 2017 134.91 135.86 134.71 135.20 103,549 -2.61(-1.89%)
Nov 14, 2017 140.10 140.10 137.63 137.81 99,795 -3.06(-2.17%)
Nov 13, 2017 142.00 142.00 140.80 140.87 126,293 -1.68(-1.18%)
Nov 10, 2017 142.27 142.65 141.49 142.55 76,880 +0.07(+0.05%)
Nov 09, 2017 142.09 142.91 141.96 142.48 78,893 +0.98(+0.69%)
Nov 08, 2017 141.27 141.96 140.72 141.50 84,562 -1.76(-1.23%)
Nov 07, 2017 142.96 143.28 142.33 143.26 111,796 -0.10(-0.07%)
Nov 06, 2017 141.03 143.39 140.93 143.36 115,183 +3.80(+2.72%)
Nov 03, 2017 139.23 140.11 138.69 139.56 66,441 -1.48(-1.05%)
Nov 02, 2017 139.72 141.10 139.40 141.04 137,969 +4.93(+3.62%)
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.