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, 2016 90.74 91.83 89.90 89.98 305,841 -0.33(-0.37%)
Mar 30, 2016 90.94 92.12 90.13 90.31 220,516 +0.15(+0.16%)
Mar 29, 2016 88.41 90.32 87.60 90.17 267,082 +0.38(+0.43%)
Mar 28, 2016 89.31 89.90 88.14 89.78 197,569 +0.78(+0.87%)
Mar 24, 2016 88.00 89.01 89.01 89.01 404,194 +1.25(+1.43%)
Mar 23, 2016 89.98 90.21 87.63 87.75 228,528 -1.46(-1.64%)
Mar 22, 2016 88.81 89.77 88.75 89.21 176,526 -0.40(-0.45%)
Mar 21, 2016 90.26 90.69 89.09 89.61 166,670 -0.86(-0.95%)
Mar 18, 2016 91.41 91.74 90.33 90.47 245,893 -1.25(-1.36%)
Mar 17, 2016 90.37 92.12 89.68 91.72 287,650 +1.82(+2.03%)
Mar 16, 2016 86.89 89.95 86.53 89.90 303,170 +1.49(+1.69%)
Mar 15, 2016 87.66 88.48 87.16 88.41 225,898 -1.36(-1.52%)
Mar 14, 2016 89.52 90.29 88.71 89.77 267,572 -3.21(-3.45%)
Mar 11, 2016 91.56 93.09 91.56 92.97 296,012 +3.51(+3.92%)
Mar 10, 2016 90.69 90.98 87.83 89.47 214,346 -1.03(-1.14%)
Mar 09, 2016 89.94 91.21 89.53 90.50 207,827 +1.05(+1.17%)
Mar 08, 2016 91.79 92.24 89.28 89.45 283,713 -4.22(-4.51%)
Mar 07, 2016 91.22 93.94 91.17 93.67 317,505 +1.30(+1.41%)
Mar 04, 2016 90.08 91.04 89.64 92.37 391,782 +4.79(+5.47%)
Mar 03, 2016 86.55 88.14 86.14 87.58 298,153 +0.53(+0.61%)
Mar 02, 2016 83.99 87.10 83.94 87.05 287,693 +2.82(+3.35%)
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.