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 (%)
Dec 31, 2015 103.24 104.38 104.38 104.38 141,000 +0.00(+0.00%)
Dec 30, 2015 105.24 105.83 104.32 104.38 112,136 -2.82(-2.63%)
Dec 29, 2015 107.45 108.02 106.47 107.20 127,351 +1.09(+1.03%)
Dec 28, 2015 107.31 107.53 105.27 106.11 147,821 -2.54(-2.34%)
Dec 24, 2015 108.64 108.65 108.65 108.65 88,000 -0.95(-0.87%)
Dec 23, 2015 104.37 109.66 104.37 109.60 272,789 +7.37(+7.21%)
Dec 22, 2015 101.28 102.50 100.60 102.23 151,295 +0.67(+0.66%)
Dec 21, 2015 102.24 102.28 100.53 101.56 191,474 -0.66(-0.65%)
Dec 18, 2015 100.92 102.27 100.39 102.22 325,519 +1.27(+1.26%)
Dec 17, 2015 103.17 103.25 100.61 100.95 154,750 -3.30(-3.17%)
Dec 16, 2015 103.96 105.00 102.79 104.25 202,168 +0.44(+0.42%)
Dec 15, 2015 103.43 104.35 102.98 103.81 218,148 +3.06(+3.04%)
Dec 14, 2015 99.88 101.12 99.01 100.75 245,568 +1.42(+1.43%)
Dec 11, 2015 101.00 101.17 99.09 99.33 319,369 -4.96(-4.76%)
Dec 10, 2015 104.64 105.65 104.14 104.29 214,200 -2.82(-2.63%)
Dec 09, 2015 107.41 109.59 105.97 107.11 264,511 +1.05(+0.99%)
Dec 08, 2015 105.04 107.12 104.25 106.06 259,689 -0.58(-0.54%)
Dec 07, 2015 109.97 110.15 106.09 106.64 291,510 -8.41(-7.31%)
Dec 04, 2015 115.12 115.39 113.60 115.05 417,147 +2.09(+1.85%)
Dec 03, 2015 114.09 114.53 112.37 112.96 290,887 +3.01(+2.74%)
Dec 02, 2015 113.17 113.29 109.50 109.95 363,105 -3.26(-2.88%)
Dec 01, 2015 112.98 113.98 112.43 113.21 189,009 +2.36(+2.13%)
Nov 30, 2015 111.19 111.41 109.83 110.85 201,663 +3.02(+2.80%)
Nov 27, 2015 110.39 110.60 107.75 107.83 110,345 -4.79(-4.25%)
Nov 25, 2015 112.91 112.62 112.62 112.62 240,600 +1.70(+1.53%)
Nov 24, 2015 109.45 112.09 109.45 110.92 171,907 +2.24(+2.06%)
Nov 23, 2015 109.78 110.00 108.29 108.68 199,068 -0.68(-0.62%)
Nov 20, 2015 110.13 110.71 108.79 109.36 195,460 +2.20(+2.05%)
Nov 19, 2015 106.85 107.81 106.57 107.16 165,032 +1.47(+1.39%)
Nov 18, 2015 105.65 105.91 103.95 105.69 286,113 -1.32(-1.23%)
Nov 17, 2015 108.15 108.58 106.81 107.01 201,189 -1.14(-1.05%)
Nov 16, 2015 104.82 108.36 104.59 108.15 339,693 +2.78(+2.64%)
Nov 13, 2015 106.16 106.49 104.75 105.37 323,210 -2.81(-2.60%)
Nov 12, 2015 109.76 110.64 108.01 108.18 239,364 +0.76(+0.71%)
Nov 11, 2015 109.67 110.03 107.13 107.42 200,537 -3.28(-2.96%)
Nov 10, 2015 110.99 111.40 110.06 110.70 112,944 -0.76(-0.68%)
Nov 09, 2015 112.89 114.12 110.77 111.46 254,167 -3.18(-2.77%)
Nov 06, 2015 114.76 115.15 113.30 114.64 128,950 -2.69(-2.29%)
Nov 05, 2015 117.90 119.51 117.21 117.33 209,566 -0.69(-0.58%)
Nov 04, 2015 119.38 120.99 117.49 118.02 354,768 +1.87(+1.61%)
Nov 03, 2015 113.67 117.29 113.67 116.15 222,943 +3.39(+3.01%)
Nov 02, 2015 111.24 113.08 110.81 112.76 184,455 -0.92(-0.81%)
Oct 30, 2015 113.04 114.34 111.91 113.68 271,594 -1.85(-1.60%)
Oct 29, 2015 113.88 115.70 113.41 115.53 258,551 +1.51(+1.32%)
Oct 28, 2015 111.73 115.41 111.30 114.02 228,042 +2.73(+2.45%)
Oct 27, 2015 111.88 111.88 110.13 111.29 245,557 -1.87(-1.65%)
Oct 26, 2015 114.61 114.67 113.01 113.16 186,041 -3.86(-3.30%)
Oct 23, 2015 116.50 117.44 115.59 117.02 123,209 -0.20(-0.17%)
Oct 22, 2015 115.89 117.46 115.89 117.22 139,018 +1.89(+1.64%)
Oct 21, 2015 117.27 117.55 115.01 115.33 120,922 -2.72(-2.30%)
Oct 20, 2015 117.56 119.00 116.88 118.05 160,357 +0.12(+0.10%)
Oct 19, 2015 118.67 118.69 117.25 117.93 145,238 -2.47(-2.05%)
Oct 16, 2015 119.13 120.73 117.70 120.40 256,225 -0.70(-0.58%)
Oct 15, 2015 119.93 121.16 116.78 121.10 199,636 +3.92(+3.35%)
Oct 14, 2015 117.44 117.91 116.25 117.18 175,157 +1.20(+1.03%)
Oct 13, 2015 116.36 118.16 115.66 115.98 230,156 -1.76(-1.49%)
Oct 12, 2015 121.08 121.22 117.25 117.74 248,998 -0.26(-0.22%)
Oct 09, 2015 119.66 120.61 117.52 118.00 295,127 -2.32(-1.93%)
Oct 08, 2015 119.37 120.73 115.32 120.32 434,291 +0.95(+0.80%)
Oct 07, 2015 121.38 122.61 117.53 119.37 373,915 +7.79(+6.98%)
Oct 06, 2015 108.70 111.83 108.70 111.58 328,308 +3.20(+2.95%)
Oct 05, 2015 107.50 109.38 107.45 108.38 231,954 +0.38(+0.35%)
Oct 02, 2015 103.68 108.14 103.65 108.00 177,645 +4.32(+4.17%)
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.