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 29, 2016 96.04 96.19 93.79 94.88 252,789 -1.74(-1.81%)
Apr 28, 2016 94.46 98.66 94.08 96.62 305,017 -3.26(-3.26%)
Apr 27, 2016 99.16 100.11 98.21 99.88 236,632 +0.54(+0.54%)
Apr 26, 2016 98.39 99.42 98.04 99.35 149,710 +1.39(+1.42%)
Apr 25, 2016 99.31 99.59 97.57 97.95 262,451 -1.30(-1.31%)
Apr 22, 2016 98.95 100.51 98.58 99.25 143,390 +0.36(+0.37%)
Apr 21, 2016 100.01 100.21 98.44 98.89 222,996 +1.15(+1.17%)
Apr 20, 2016 96.32 98.72 95.86 97.75 168,826 -0.45(-0.46%)
Apr 19, 2016 96.47 98.25 96.42 98.20 217,903 +1.93(+2.00%)
Apr 18, 2016 94.54 96.61 94.20 96.27 331,086 +2.11(+2.25%)
Apr 15, 2016 94.86 95.19 93.92 94.16 154,309 -1.85(-1.93%)
Apr 14, 2016 96.13 96.16 95.35 96.01 136,532 -0.28(-0.30%)
Apr 13, 2016 96.72 96.95 95.54 96.29 360,595 +2.81(+3.01%)
Apr 12, 2016 91.10 94.36 90.57 93.48 362,810 +2.84(+3.13%)
Apr 11, 2016 90.82 91.50 90.48 90.64 204,559 +1.75(+1.96%)
Apr 08, 2016 89.19 89.74 88.65 88.90 249,571 +3.14(+3.67%)
Apr 07, 2016 86.41 86.85 85.25 85.76 162,230 -1.85(-2.11%)
Apr 06, 2016 85.22 87.76 84.02 87.61 373,776 +2.61(+3.07%)
Apr 05, 2016 84.75 85.82 84.63 85.00 218,522 -0.64(-0.74%)
Apr 04, 2016 87.38 88.08 85.38 85.64 141,172 -1.74(-1.99%)
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.