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 (%)
Mar 31, 2015 101.92 104.28 101.92 103.03 266,811 -0.36(-0.35%)
Mar 30, 2015 101.56 103.75 101.25 103.39 458,957 +0.74(+0.72%)
Mar 27, 2015 100.90 104.25 100.90 102.65 557,912 +4.71(+4.81%)
Mar 26, 2015 98.41 98.66 97.42 97.93 246,195 -0.04(-0.04%)
Mar 25, 2015 98.00 98.73 97.43 97.98 243,573 +0.65(+0.66%)
Mar 24, 2015 97.39 97.65 96.99 97.33 204,023 -0.29(-0.30%)
Mar 23, 2015 98.43 98.85 97.56 97.62 258,013 -1.66(-1.68%)
Mar 20, 2015 99.12 100.31 99.03 99.28 169,442 +0.68(+0.69%)
Mar 19, 2015 98.40 99.01 98.06 98.61 92,748 -1.08(-1.09%)
Mar 18, 2015 96.51 100.41 96.50 99.69 244,371 +3.24(+3.36%)
Mar 17, 2015 95.11 96.75 94.97 96.45 131,918 +0.07(+0.08%)
Mar 16, 2015 96.68 96.68 95.23 96.38 311,258 +1.01(+1.06%)
Mar 13, 2015 96.12 96.42 94.80 95.37 335,917 -1.02(-1.06%)
Mar 12, 2015 97.92 98.48 96.16 96.39 360,599 -0.70(-0.73%)
Mar 11, 2015 97.50 97.55 96.25 97.10 134,816 -0.05(-0.05%)
Mar 10, 2015 98.70 98.80 97.10 97.15 242,411 -4.10(-4.05%)
Mar 09, 2015 101.67 102.09 100.92 101.25 177,020 +0.30(+0.30%)
Mar 06, 2015 101.67 102.10 100.11 100.95 188,514 -0.75(-0.74%)
Mar 05, 2015 102.35 102.35 101.59 101.69 174,405 -1.03(-1.00%)
Mar 04, 2015 102.61 102.94 101.49 102.72 209,921 -1.13(-1.09%)
Mar 03, 2015 103.73 103.98 103.14 103.85 197,806 +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.