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 (%)
Jan 31, 2020 152.02 152.95 150.53 151.00 145,500 -6.02(-3.83%)
Jan 30, 2020 154.87 157.07 153.58 157.02 178,716 -3.06(-1.91%)
Jan 29, 2020 162.84 163.00 159.57 160.08 130,525 -2.78(-1.71%)
Jan 28, 2020 163.95 163.95 161.57 162.86 108,274 +1.40(+0.87%)
Jan 27, 2020 161.61 162.54 160.55 161.46 107,262 -4.64(-2.79%)
Jan 24, 2020 166.95 167.84 165.07 166.10 110,300 -2.13(-1.27%)
Jan 23, 2020 168.00 168.63 166.51 168.23 163,415 -2.20(-1.29%)
Jan 22, 2020 171.08 171.20 170.01 170.43 126,591 +1.38(+0.82%)
Jan 21, 2020 168.33 170.47 168.00 169.05 233,705 -6.55(-3.73%)
Jan 17, 2020 175.07 175.64 174.01 175.60 97,000 +1.04(+0.60%)
Jan 16, 2020 173.63 175.24 173.10 174.56 307,591 +3.01(+1.75%)
Jan 15, 2020 171.01 172.01 170.52 171.55 259,091 -4.64(-2.63%)
Jan 14, 2020 177.20 177.37 175.10 176.19 207,151 -4.58(-2.53%)
Jan 13, 2020 176.90 181.13 175.99 180.77 129,132 +6.27(+3.59%)
Jan 10, 2020 174.83 175.99 174.00 174.50 97,900 -2.93(-1.65%)
Jan 09, 2020 173.76 177.83 173.23 177.43 194,073 +4.61(+2.67%)
Jan 08, 2020 175.63 175.71 172.28 172.82 203,860 -2.71(-1.54%)
Jan 07, 2020 174.80 175.80 174.38 175.53 131,985 -0.66(-0.37%)
Jan 06, 2020 175.00 176.98 174.71 176.19 176,996 +5.80(+3.40%)
Jan 03, 2020 169.92 171.15 169.34 170.39 97,700 +1.80(+1.07%)
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.