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, 2020 112.00 113.04 111.01 112.84 122,320 +0.64(+0.57%)
Jun 29, 2020 111.82 113.28 111.72 112.20 58,611 +0.44(+0.39%)
Jun 26, 2020 113.04 113.04 111.13 111.76 112,600 -2.94(-2.56%)
Jun 25, 2020 110.96 114.70 110.96 114.70 96,881 +1.98(+1.76%)
Jun 24, 2020 114.10 114.24 111.53 112.72 160,995 -2.52(-2.19%)
Jun 23, 2020 117.49 117.49 115.14 115.24 73,518 -0.13(-0.11%)
Jun 22, 2020 114.63 116.22 113.99 115.37 89,157 +1.61(+1.42%)
Jun 19, 2020 117.40 117.49 113.64 113.76 134,300 -1.61(-1.40%)
Jun 18, 2020 114.35 115.92 114.22 115.37 78,217 +0.25(+0.22%)
Jun 17, 2020 116.42 116.49 115.11 115.12 105,506 -2.31(-1.97%)
Jun 16, 2020 117.69 119.22 115.61 117.43 108,991 +3.68(+3.24%)
Jun 15, 2020 111.64 114.44 110.47 113.75 68,201 -1.05(-0.91%)
Jun 12, 2020 115.53 116.40 112.93 114.80 106,900 -0.36(-0.31%)
Jun 11, 2020 117.40 119.02 115.10 115.16 155,485 -6.47(-5.32%)
Jun 10, 2020 122.52 123.13 120.78 121.63 119,088 -1.68(-1.36%)
Jun 09, 2020 121.43 123.77 121.07 123.31 103,919 -0.36(-0.29%)
Jun 08, 2020 123.91 123.96 121.31 123.67 106,134 +0.67(+0.54%)
Jun 05, 2020 119.72 123.82 119.42 123.00 140,900 +5.79(+4.94%)
Jun 04, 2020 116.47 117.48 116.14 117.21 97,820 -1.05(-0.89%)
Jun 03, 2020 117.87 119.18 116.82 118.26 181,134 -1.44(-1.20%)
Jun 02, 2020 119.00 120.07 118.14 119.70 220,136 +2.37(+2.02%)
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.