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 (%)
Aug 31, 2020 113.94 113.94 112.92 113.16 99,853 -0.78(-0.68%)
Aug 28, 2020 113.61 114.17 113.26 113.94 76,300 +0.23(+0.20%)
Aug 27, 2020 114.34 114.99 112.83 113.71 104,276 -3.21(-2.75%)
Aug 26, 2020 118.29 118.52 116.56 116.92 191,940 -1.79(-1.51%)
Aug 25, 2020 117.19 118.71 116.71 118.71 141,276 +2.86(+2.47%)
Aug 24, 2020 116.50 116.50 115.35 115.85 137,212 +0.91(+0.79%)
Aug 21, 2020 115.50 115.59 114.51 114.94 103,300 -1.08(-0.93%)
Aug 20, 2020 116.00 116.84 114.23 116.02 141,118 -2.01(-1.70%)
Aug 19, 2020 115.69 119.23 115.69 118.03 300,593 +2.38(+2.06%)
Aug 18, 2020 116.62 117.04 115.51 115.65 177,208 -0.97(-0.83%)
Aug 17, 2020 116.15 116.78 116.04 116.62 65,931 +0.72(+0.62%)
Aug 14, 2020 115.48 116.34 115.48 115.90 65,200 +0.15(+0.13%)
Aug 13, 2020 116.33 116.56 115.22 115.75 60,716 -0.92(-0.79%)
Aug 12, 2020 115.02 117.00 115.02 116.67 100,564 +3.41(+3.01%)
Aug 11, 2020 112.98 114.77 112.92 113.26 140,049 +1.70(+1.52%)
Aug 10, 2020 110.14 112.34 109.25 111.56 175,800 +2.66(+2.44%)
Aug 07, 2020 109.24 109.24 107.90 108.90 63,500 -2.36(-2.12%)
Aug 06, 2020 111.58 111.80 110.88 111.26 64,967 +0.25(+0.23%)
Aug 05, 2020 111.08 112.30 110.59 111.01 109,129 +1.12(+1.02%)
Aug 04, 2020 107.32 110.39 107.32 109.89 118,032 +3.28(+3.08%)
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.