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 (%)
Jun 30, 2017 109.21 109.98 109.03 109.41 122,609 +0.65(+0.60%)
Jun 29, 2017 109.92 109.92 108.43 108.76 105,269 -1.34(-1.22%)
Jun 28, 2017 109.34 110.45 109.24 110.10 91,887 +1.30(+1.19%)
Jun 27, 2017 108.89 109.53 108.64 108.80 81,256 -0.58(-0.53%)
Jun 26, 2017 109.30 109.75 109.05 109.38 93,867 +0.36(+0.33%)
Jun 23, 2017 109.08 109.25 108.45 109.02 105,342 -0.02(-0.02%)
Jun 22, 2017 109.48 109.74 108.93 109.04 119,162 +0.56(+0.52%)
Jun 21, 2017 109.29 109.89 108.05 108.48 170,796 -0.65(-0.60%)
Jun 20, 2017 109.70 109.80 108.74 109.13 118,386 -1.58(-1.43%)
Jun 19, 2017 110.41 111.00 110.21 110.71 191,563 +0.44(+0.40%)
Jun 16, 2017 109.67 110.41 109.35 110.27 185,539 +0.79(+0.72%)
Jun 15, 2017 109.38 110.25 109.15 109.48 179,979 -0.82(-0.74%)
Jun 14, 2017 111.94 112.55 110.30 110.30 134,506 -2.09(-1.86%)
Jun 13, 2017 111.06 112.45 111.06 112.39 146,030 +1.36(+1.22%)
Jun 12, 2017 111.11 111.70 110.43 111.03 152,529 +0.31(+0.28%)
Jun 09, 2017 110.62 111.25 110.36 110.72 142,656 +0.20(+0.18%)
Jun 08, 2017 110.37 111.03 110.18 110.52 123,692 +0.07(+0.06%)
Jun 07, 2017 111.87 112.09 110.01 110.45 158,917 -1.67(-1.49%)
Jun 06, 2017 111.48 112.19 111.07 112.12 181,193 -2.32(-2.03%)
Jun 05, 2017 114.20 115.07 113.96 114.44 195,620 +0.58(+0.51%)
Jun 02, 2017 114.08 114.08 113.21 113.86 176,888 -0.13(-0.11%)
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.