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 (%)
May 29, 2015 157.13 157.47 155.70 156.00 229,088 -3.00(-1.89%)
May 28, 2015 159.65 159.65 157.53 159.00 135,043 -4.00(-2.45%)
May 27, 2015 162.85 163.82 161.61 163.00 119,650 +0.57(+0.35%)
May 26, 2015 165.12 165.12 161.74 162.43 184,703 -2.22(-1.35%)
May 22, 2015 164.27 164.65 164.65 164.65 129,100 +3.50(+2.17%)
May 21, 2015 162.04 162.30 160.70 161.15 151,879 +2.17(+1.36%)
May 20, 2015 158.77 159.59 158.42 158.98 84,461 +0.24(+0.15%)
May 19, 2015 160.05 160.30 158.05 158.74 195,086 -1.32(-0.82%)
May 18, 2015 160.03 160.37 158.72 160.06 172,301 -3.80(-2.32%)
May 15, 2015 162.00 164.31 161.76 163.86 151,878 +3.01(+1.87%)
May 14, 2015 162.24 162.83 160.67 160.85 204,053 -3.02(-1.84%)
May 13, 2015 165.29 165.76 163.43 163.87 139,722 -1.70(-1.03%)
May 12, 2015 164.32 165.84 163.67 165.57 113,280 +0.84(+0.51%)
May 11, 2015 166.37 166.51 164.55 164.73 182,755 -1.55(-0.93%)
May 08, 2015 164.78 167.24 164.23 166.28 165,321 +1.26(+0.76%)
May 07, 2015 167.24 167.25 164.33 165.02 278,152 -3.25(-1.93%)
May 06, 2015 169.88 170.00 167.56 168.27 203,415 -0.41(-0.24%)
May 05, 2015 169.92 170.78 168.31 168.68 169,291 -2.28(-1.33%)
May 04, 2015 170.49 171.65 170.08 170.96 114,944 -0.13(-0.08%)
May 01, 2015 171.59 171.74 169.32 171.09 80,554 -0.16(-0.09%)
Apr 30, 2015 169.36 171.81 169.11 171.25 180,582 -1.04(-0.60%)
Apr 29, 2015 169.00 172.52 172.64 172.29 268,284 -0.35(-0.20%)
Apr 28, 2015 172.59 173.08 170.82 172.64 119,971 -2.24(-1.28%)
Apr 27, 2015 172.42 175.60 171.88 174.88 249,696 +6.72(+4.00%)
Apr 24, 2015 168.75 169.13 167.34 168.16 191,788 -0.54(-0.32%)
Apr 23, 2015 168.33 168.93 167.53 168.70 206,511 +0.46(+0.27%)
Apr 22, 2015 168.79 169.33 167.89 168.24 155,962 -1.10(-0.65%)
Apr 21, 2015 170.13 171.28 168.98 169.34 162,698 +1.28(+0.76%)
Apr 20, 2015 166.96 169.80 166.46 168.06 280,322 -0.54(-0.32%)
Apr 17, 2015 168.35 169.04 166.55 168.60 289,155 -4.28(-2.48%)
Apr 16, 2015 171.69 173.75 169.59 172.88 465,153 +5.06(+3.02%)
Apr 15, 2015 165.59 168.20 164.78 167.82 356,267 +6.66(+4.13%)
Apr 14, 2015 159.53 161.77 158.91 161.16 227,505 +4.43(+2.83%)
Apr 13, 2015 159.03 159.38 156.36 156.73 206,932 -2.02(-1.27%)
Apr 10, 2015 157.77 158.86 156.62 158.75 184,759 -0.38(-0.24%)
Apr 09, 2015 155.78 159.20 154.77 159.13 357,546 +4.78(+3.10%)
Apr 08, 2015 154.03 156.21 153.49 154.35 458,046 +5.80(+3.90%)
Apr 07, 2015 148.55 149.50 147.82 148.55 117,398 +0.74(+0.50%)
Apr 06, 2015 146.64 148.44 146.22 147.81 128,738 +2.43(+1.67%)
Apr 02, 2015 145.76 145.38 145.38 145.38 119,600 +0.62(+0.43%)
Apr 01, 2015 143.00 145.27 143.00 144.76 208,493 +2.94(+2.07%)
Mar 31, 2015 140.30 143.55 140.30 141.82 193,824 -0.50(-0.35%)
Mar 30, 2015 139.80 142.82 139.37 142.32 333,408 +1.02(+0.72%)
Mar 27, 2015 138.90 143.50 138.90 141.30 405,294 +6.49(+4.81%)
Mar 26, 2015 135.47 135.81 134.10 134.81 178,848 -0.06(-0.04%)
Mar 25, 2015 134.91 135.91 134.12 134.87 176,943 +0.89(+0.66%)
Mar 24, 2015 134.07 134.42 133.51 133.98 148,212 -0.40(-0.30%)
Mar 23, 2015 135.49 136.08 134.30 134.38 187,433 -2.29(-1.68%)
Mar 20, 2015 136.44 138.08 136.32 136.67 123,091 +0.93(+0.69%)
Mar 19, 2015 135.45 136.30 134.98 135.74 67,377 -1.49(-1.09%)
Mar 18, 2015 132.85 138.22 132.84 137.23 177,523 +4.46(+3.36%)
Mar 17, 2015 130.93 133.18 130.73 132.77 95,832 +0.10(+0.08%)
Mar 16, 2015 133.08 133.08 131.09 132.67 226,113 +1.39(+1.06%)
Mar 13, 2015 132.31 132.72 130.50 131.28 244,026 -1.41(-1.06%)
Mar 12, 2015 134.79 135.57 132.37 132.69 261,956 -0.97(-0.73%)
Mar 11, 2015 134.22 134.28 132.50 133.66 97,937 -0.07(-0.05%)
Mar 10, 2015 135.87 136.01 133.67 133.73 176,099 -5.65(-4.05%)
Mar 09, 2015 139.96 140.53 138.92 139.38 128,596 +0.42(+0.30%)
Mar 06, 2015 139.95 140.55 137.81 138.96 136,946 -1.03(-0.74%)
Mar 05, 2015 140.89 140.89 139.84 139.99 126,696 -1.41(-1.00%)
Mar 04, 2015 141.25 141.70 139.71 141.40 152,497 -1.56(-1.09%)
Mar 03, 2015 142.79 143.14 141.98 142.96 143,696 +0.01(+0.01%)
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.