FinancialContent is the trusted provider of stock market information to the media industry.
Cnooc Limited (NY: CEO)
112.83 USD  -2.59 (-2.25%)
Streaming Delayed Price  /  Updated: 10:59 AM EDT, Jul 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 08, 2020 114.60 115.43 113.20 115.42 137,033 +1.86(+1.64%)
Jul 07, 2020 116.12 116.12 113.50 113.56 161,334 -5.86(-4.91%)
Jul 06, 2020 119.45 119.45 118.09 119.42 214,556 +2.85(+2.44%)
Jul 02, 2020 116.28 116.98 115.39 116.57 106,700 +3.89(+3.45%)
Jul 01, 2020 112.10 113.96 112.10 112.68 43,573 -0.16(-0.14%)
Jun 30, 2020 112.00 113.04 111.01 112.84 122,320 +0.64(+0.57%)
Jun 29, 2020 111.82 113.28 111.72 112.20 58,611 +0.44(+0.39%)
Jun 26, 2020 113.04 113.04 111.13 111.76 112,600 -2.94(-2.56%)
Jun 25, 2020 110.96 114.70 110.96 114.70 96,881 +1.98(+1.76%)
Jun 24, 2020 114.10 114.24 111.53 112.72 160,995 -2.52(-2.19%)
Jun 23, 2020 117.49 117.49 115.14 115.24 73,518 -0.13(-0.11%)
Jun 22, 2020 114.63 116.22 113.99 115.37 89,157 +1.61(+1.42%)
Jun 19, 2020 117.40 117.49 113.64 113.76 134,300 -1.61(-1.40%)
Jun 18, 2020 114.35 115.92 114.22 115.37 78,217 +0.25(+0.22%)
Jun 17, 2020 116.42 116.49 115.11 115.12 105,506 -2.31(-1.97%)
Jun 16, 2020 117.69 119.22 115.61 117.43 108,991 +3.68(+3.24%)
Jun 15, 2020 111.64 114.44 110.48 113.75 68,201 -1.05(-0.91%)
Jun 12, 2020 115.53 116.40 112.93 114.80 106,900 -0.36(-0.31%)
Jun 11, 2020 117.40 119.02 115.10 115.16 155,485 -6.47(-5.32%)
Jun 10, 2020 122.52 123.13 120.78 121.63 119,088 -1.68(-1.36%)
Jun 09, 2020 121.43 123.77 121.07 123.31 103,919 -0.36(-0.29%)
Jun 08, 2020 123.91 123.96 121.31 123.67 106,134 +0.67(+0.54%)
Jun 05, 2020 119.72 123.82 119.42 123.00 140,900 +5.79(+4.94%)
Jun 04, 2020 116.47 117.48 116.14 117.21 97,820 -1.05(-0.89%)
Jun 03, 2020 117.87 119.18 116.82 118.26 181,134 -1.44(-1.20%)
Jun 02, 2020 119.00 120.07 118.14 119.70 220,136 +2.37(+2.02%)
Jun 01, 2020 115.56 117.45 114.59 117.33 150,431 +3.21(+2.81%)
May 29, 2020 112.91 114.49 112.00 114.12 92,100 +0.69(+0.61%)
May 28, 2020 114.96 115.37 113.22 113.43 80,645 -1.09(-0.95%)
May 27, 2020 115.78 115.78 111.91 114.52 123,695 +1.50(+1.33%)
May 26, 2020 115.65 115.87 113.00 113.02 119,557 +0.33(+0.29%)
May 22, 2020 113.03 113.03 111.84 112.69 101,100 -3.09(-2.67%)
May 21, 2020 118.00 118.00 115.32 115.78 174,682 -3.31(-2.78%)
May 20, 2020 118.87 119.97 118.22 119.09 125,723 +1.24(+1.05%)
May 19, 2020 119.93 120.52 117.68 117.85 192,649 -0.87(-0.73%)
May 18, 2020 117.53 119.21 117.07 118.72 226,579 +10.13(+9.33%)
May 15, 2020 106.72 108.95 106.72 108.59 90,600 +1.13(+1.05%)
May 14, 2020 106.49 108.07 105.18 107.46 205,859 -0.05(-0.05%)
May 13, 2020 110.15 110.80 106.57 107.51 186,823 -1.98(-1.81%)
May 12, 2020 114.49 114.49 109.38 109.49 106,507 -1.60(-1.44%)
May 11, 2020 111.59 112.44 110.72 111.09 110,545 -1.57(-1.39%)
May 08, 2020 112.67 112.88 111.60 112.66 121,000 +3.38(+3.09%)
May 07, 2020 111.98 112.87 109.17 109.28 121,242 +0.37(+0.34%)
May 06, 2020 110.64 110.96 108.57 108.91 321,836 +0.29(+0.27%)
May 05, 2020 110.84 111.43 108.41 108.62 202,241 +1.99(+1.87%)
May 04, 2020 106.34 107.32 105.26 106.63 155,303 -2.11(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.