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 (%)
Feb 28, 2020 135.22 138.80 134.89 138.33 187,700 -1.19(-0.85%)
Feb 27, 2020 141.99 143.50 139.15 139.52 147,544 -4.31(-3.00%)
Feb 26, 2020 145.81 147.08 143.50 143.83 165,717 -0.61(-0.42%)
Feb 25, 2020 148.74 149.11 143.63 144.44 206,421 -4.38(-2.94%)
Feb 24, 2020 149.66 150.28 148.28 148.82 164,532 -6.88(-4.42%)
Feb 21, 2020 157.22 157.57 155.70 155.70 159,200 -2.45(-1.55%)
Feb 20, 2020 157.34 158.45 157.00 158.15 317,059 +0.67(+0.43%)
Feb 19, 2020 156.85 157.85 156.00 157.48 144,096 +2.38(+1.53%)
Feb 18, 2020 154.99 156.19 154.36 155.10 121,780 -3.44(-2.17%)
Feb 14, 2020 159.92 160.58 157.73 158.54 53,400 -1.37(-0.86%)
Feb 13, 2020 160.00 160.77 158.93 159.91 127,386 -2.59(-1.59%)
Feb 12, 2020 161.70 162.89 160.96 162.50 138,580 +3.49(+2.19%)
Feb 11, 2020 159.92 160.49 158.37 159.01 94,118 +2.28(+1.45%)
Feb 10, 2020 156.69 158.02 155.53 156.73 55,110 +0.69(+0.44%)
Feb 07, 2020 157.67 157.67 155.24 156.04 66,900 -3.68(-2.30%)
Feb 06, 2020 160.26 160.56 158.76 159.72 169,425 +1.22(+0.77%)
Feb 05, 2020 157.55 158.65 157.14 158.50 205,011 +6.00(+3.93%)
Feb 04, 2020 152.33 154.04 152.10 152.50 186,867 +3.05(+2.04%)
Feb 03, 2020 150.49 151.57 149.36 149.45 169,928 -1.55(-1.03%)
Jan 31, 2020 152.02 152.95 150.53 151.00 145,500 -6.02(-3.83%)
Jan 30, 2020 154.87 157.07 153.58 157.02 178,716 -3.06(-1.91%)
Jan 29, 2020 162.84 163.00 159.57 160.08 130,525 -2.78(-1.71%)
Jan 28, 2020 163.95 163.95 161.57 162.86 108,274 +1.40(+0.87%)
Jan 27, 2020 161.61 162.54 160.55 161.46 107,262 -4.64(-2.79%)
Jan 24, 2020 166.95 167.84 165.07 166.10 110,300 -2.13(-1.27%)
Jan 23, 2020 168.00 168.63 166.51 168.23 163,415 -2.20(-1.29%)
Jan 22, 2020 171.08 171.20 170.01 170.43 126,591 +1.38(+0.82%)
Jan 21, 2020 168.33 170.47 168.00 169.05 233,705 -6.55(-3.73%)
Jan 17, 2020 175.07 175.64 174.01 175.60 97,000 +1.04(+0.60%)
Jan 16, 2020 173.63 175.24 173.10 174.56 307,591 +3.01(+1.75%)
Jan 15, 2020 171.01 172.01 170.52 171.55 259,091 -4.64(-2.63%)
Jan 14, 2020 177.20 177.37 175.10 176.19 207,151 -4.58(-2.53%)
Jan 13, 2020 176.90 181.13 175.99 180.77 129,132 +6.27(+3.59%)
Jan 10, 2020 174.83 175.99 174.00 174.50 97,900 -2.93(-1.65%)
Jan 09, 2020 173.76 177.83 173.23 177.43 194,073 +4.61(+2.67%)
Jan 08, 2020 175.63 175.71 172.28 172.82 203,860 -2.71(-1.54%)
Jan 07, 2020 174.80 175.80 174.38 175.53 131,985 -0.66(-0.37%)
Jan 06, 2020 175.00 176.98 174.71 176.19 176,996 +5.80(+3.40%)
Jan 03, 2020 169.92 171.15 169.34 170.39 97,700 +1.80(+1.07%)
Jan 02, 2020 167.64 168.70 166.95 168.59 94,452 +1.92(+1.15%)
Dec 31, 2019 164.40 166.67 164.40 166.67 113,700 +1.77(+1.07%)
Dec 30, 2019 165.37 166.14 164.67 164.90 142,262 +0.93(+0.57%)
Dec 27, 2019 165.50 165.50 163.94 163.97 40,700 -0.19(-0.12%)
Dec 26, 2019 163.23 164.49 163.23 164.16 27,059 +1.85(+1.14%)
Dec 24, 2019 163.46 164.65 162.16 162.31 27,000 -1.17(-0.72%)
Dec 23, 2019 161.92 163.48 161.92 163.48 72,148 +3.61(+2.26%)
Dec 20, 2019 160.19 160.98 159.27 159.87 63,000 -0.04(-0.03%)
Dec 19, 2019 159.35 159.91 158.54 159.91 83,607 +0.56(+0.35%)
Dec 18, 2019 158.93 160.52 158.93 159.35 113,386 +2.97(+1.90%)
Dec 17, 2019 155.19 156.50 154.12 156.38 113,398 +4.63(+3.05%)
Dec 16, 2019 152.56 153.72 151.38 151.75 84,212 +2.73(+1.83%)
Dec 13, 2019 149.54 152.46 148.87 149.02 79,000 -0.76(-0.51%)
Dec 12, 2019 146.58 149.89 146.58 149.78 96,645 +3.09(+2.11%)
Dec 11, 2019 146.32 147.13 145.57 146.69 90,363 +1.14(+0.78%)
Dec 10, 2019 145.00 145.69 144.36 145.55 90,092 +0.19(+0.13%)
Dec 09, 2019 145.20 146.27 145.20 145.36 69,534 -0.78(-0.53%)
Dec 06, 2019 145.38 146.62 145.08 146.14 78,200 +1.83(+1.27%)
Dec 05, 2019 145.20 145.44 144.24 144.31 54,122 -1.42(-0.97%)
Dec 04, 2019 144.46 146.18 144.34 145.73 53,887 +2.06(+1.43%)
Dec 03, 2019 144.29 144.29 142.61 143.67 84,190 -2.29(-1.57%)
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.