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 (%)
Sep 30, 2015 102.01 103.33 101.45 103.08 466,391 +4.17(+4.22%)
Sep 29, 2015 97.72 100.00 97.40 98.91 275,449 -1.13(-1.13%)
Sep 28, 2015 101.08 101.30 99.84 100.04 291,986 -1.66(-1.63%)
Sep 25, 2015 104.03 104.60 101.56 101.70 247,321 +0.26(+0.26%)
Sep 24, 2015 101.21 101.98 100.10 101.44 299,268 -1.09(-1.06%)
Sep 23, 2015 104.70 105.00 102.34 102.53 319,042 -4.52(-4.22%)
Sep 22, 2015 107.15 107.61 105.74 107.05 216,236 -1.24(-1.15%)
Sep 21, 2015 108.04 108.81 107.24 108.29 186,851 +0.19(+0.18%)
Sep 18, 2015 109.55 109.79 107.55 108.10 374,120 -3.23(-2.90%)
Sep 17, 2015 112.26 113.45 110.71 111.33 368,947 -2.93(-2.56%)
Sep 16, 2015 112.70 114.38 112.70 114.26 824,465 +3.07(+2.76%)
Sep 15, 2015 109.88 111.60 109.59 111.19 282,672 +1.44(+1.31%)
Sep 14, 2015 109.66 110.10 109.04 109.75 197,497 -0.35(-0.32%)
Sep 11, 2015 110.17 110.68 109.09 110.10 195,442 -2.93(-2.59%)
Sep 10, 2015 113.14 114.34 112.15 113.03 200,417 -1.24(-1.09%)
Sep 09, 2015 117.72 118.41 113.42 114.27 293,349 -0.31(-0.27%)
Sep 08, 2015 114.16 115.46 113.02 114.58 290,294 +4.23(+3.83%)
Sep 04, 2015 112.99 110.35 110.35 110.35 277,900 -5.27(-4.56%)
Sep 03, 2015 115.34 118.49 115.19 115.62 194,201 +0.45(+0.39%)
Sep 02, 2015 114.64 115.23 112.05 115.17 207,144 +0.79(+0.69%)
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.