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, 2014 134.49 135.44 135.44 135.44 186,100 +0.94(+0.70%)
Dec 30, 2014 134.98 135.21 133.23 134.50 181,142 -2.77(-2.02%)
Dec 29, 2014 138.35 139.30 137.27 137.27 152,572 -1.73(-1.24%)
Dec 26, 2014 139.90 140.67 138.64 139.00 204,185 +3.62(+2.67%)
Dec 24, 2014 136.50 135.38 135.38 135.38 59,300 -1.31(-0.96%)
Dec 23, 2014 134.97 137.29 134.21 136.69 225,404 +2.28(+1.70%)
Dec 22, 2014 137.06 137.80 134.03 134.41 245,970 -1.53(-1.13%)
Dec 19, 2014 132.00 136.81 131.27 135.94 427,922 +4.86(+3.71%)
Dec 18, 2014 132.50 132.97 129.10 131.08 240,091 -0.51(-0.39%)
Dec 17, 2014 127.42 133.82 127.42 131.59 402,915 +4.66(+3.67%)
Dec 16, 2014 125.10 129.96 124.16 126.93 265,156 +0.23(+0.18%)
Dec 15, 2014 129.90 131.22 126.00 126.70 301,027 -0.26(-0.20%)
Dec 12, 2014 128.48 128.93 126.11 126.96 220,250 -1.19(-0.93%)
Dec 11, 2014 129.18 130.60 127.94 128.15 172,816 -0.51(-0.40%)
Dec 10, 2014 131.65 131.65 127.84 128.66 203,777 -2.41(-1.84%)
Dec 09, 2014 130.49 131.79 129.28 131.07 277,077 -2.24(-1.68%)
Dec 08, 2014 135.77 136.15 133.15 133.31 414,826 -4.61(-3.34%)
Dec 05, 2014 138.89 139.21 137.45 137.92 180,162 -2.22(-1.58%)
Dec 04, 2014 141.20 141.51 138.89 140.14 269,904 +2.75(+2.00%)
Dec 03, 2014 135.36 139.18 135.36 137.39 351,475 -2.18(-1.56%)
Dec 02, 2014 140.70 141.92 139.10 139.57 462,432 -1.40(-0.99%)
Dec 01, 2014 140.01 141.21 139.34 140.97 309,288 -2.96(-2.06%)
Nov 28, 2014 147.65 147.70 142.54 143.93 296,473 -10.82(-6.99%)
Nov 26, 2014 155.50 154.75 154.75 154.75 281,600 +1.45(+0.95%)
Nov 25, 2014 157.54 157.55 152.05 153.30 344,114 -2.41(-1.55%)
Nov 24, 2014 157.59 157.79 155.55 155.71 168,609 -1.86(-1.18%)
Nov 21, 2014 157.05 158.04 155.50 157.57 285,591 +8.38(+5.62%)
Nov 20, 2014 147.90 149.52 147.87 149.19 108,650 +2.47(+1.68%)
Nov 19, 2014 146.50 147.70 145.80 146.72 176,288 -0.63(-0.43%)
Nov 18, 2014 147.30 147.79 146.43 147.35 234,495 -3.00(-2.00%)
Nov 17, 2014 152.30 152.83 149.00 150.35 187,445 -2.32(-1.52%)
Nov 14, 2014 151.49 152.74 150.63 152.67 194,648 +3.05(+2.04%)
Nov 13, 2014 151.31 151.31 148.41 149.62 204,051 -1.69(-1.12%)
Nov 12, 2014 153.66 153.66 150.91 151.31 131,552 -1.16(-0.76%)
Nov 11, 2014 152.83 153.22 151.51 152.47 133,980 -0.09(-0.06%)
Nov 10, 2014 154.43 155.52 152.10 152.56 232,761 -1.07(-0.70%)
Nov 07, 2014 152.70 154.08 152.38 153.63 236,093 +0.88(+0.58%)
Nov 06, 2014 153.12 153.12 151.25 152.75 165,042 -0.52(-0.34%)
Nov 05, 2014 150.70 154.12 150.70 153.27 351,361 -1.10(-0.71%)
Nov 04, 2014 154.09 154.60 153.01 154.37 215,984 +0.35(+0.23%)
Nov 03, 2014 156.98 157.35 153.75 154.02 276,378 -2.35(-1.50%)
Oct 31, 2014 155.65 156.69 154.85 156.37 205,896 +2.59(+1.68%)
Oct 30, 2014 154.38 155.00 153.23 153.78 250,750 -1.77(-1.14%)
Oct 29, 2014 161.10 161.69 154.07 155.55 493,710 -6.87(-4.23%)
Oct 28, 2014 159.68 162.71 159.01 162.42 198,598 +4.42(+2.80%)
Oct 27, 2014 158.59 160.71 160.71 158.00 259,943 -2.71(-1.69%)
Oct 24, 2014 161.29 162.03 160.17 160.71 135,565 -0.34(-0.21%)
Oct 23, 2014 161.33 161.84 160.32 161.05 164,762 +0.36(+0.22%)
Oct 22, 2014 162.49 163.71 160.41 160.69 205,523 -2.09(-1.28%)
Oct 21, 2014 161.45 163.35 161.17 162.78 230,084 +1.24(+0.77%)
Oct 20, 2014 160.82 162.50 160.81 161.54 214,167 -0.50(-0.31%)
Oct 17, 2014 161.16 162.99 160.44 162.04 295,657 +6.28(+4.03%)
Oct 16, 2014 153.69 157.20 152.75 155.76 345,288 -2.48(-1.57%)
Oct 15, 2014 158.17 158.56 154.50 158.24 259,902 -2.47(-1.54%)
Oct 14, 2014 161.43 163.66 160.25 160.71 312,149 -4.59(-2.78%)
Oct 13, 2014 166.07 168.19 165.27 165.30 209,758 +1.11(+0.68%)
Oct 10, 2014 165.97 167.01 164.19 164.19 276,422 -6.55(-3.84%)
Oct 09, 2014 173.35 173.35 170.49 170.74 149,329 -3.08(-1.77%)
Oct 08, 2014 172.09 174.25 169.96 173.82 178,191 +2.68(+1.57%)
Oct 07, 2014 173.61 173.71 171.14 171.14 120,071 -0.26(-0.15%)
Oct 06, 2014 171.83 172.26 170.67 171.40 108,913 +3.64(+2.17%)
Oct 03, 2014 168.53 169.02 166.81 167.76 117,884 -0.56(-0.33%)
Oct 02, 2014 169.17 169.34 165.32 168.32 128,396 -0.70(-0.41%)
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.