Cnooc Ltd (NY: CEO )

103.01 USD +0.30 (+0.29%)
Official Closing Price Updated: 7:14 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 101.86 103.25 100.96 103.01 261,800 +0.30(+0.29%)
Jan 14, 2021 101.00 103.31 100.55 102.71 577,965 +4.98(+5.10%)
Jan 13, 2021 98.88 98.88 96.41 97.73 399,410 +3.06(+3.23%)
Jan 12, 2021 93.50 95.00 93.38 94.67 253,888 +3.61(+3.96%)
Jan 11, 2021 89.80 91.28 89.10 91.06 344,570 +0.97(+1.08%)
Jan 08, 2021 91.31 92.00 88.56 90.09 740,800 -2.24(-2.43%)
Jan 07, 2021 91.60 92.63 90.90 92.33 536,861 -0.09(-0.10%)
Jan 06, 2021 92.80 95.00 91.84 92.42 758,610 +0.59(+0.64%)
Jan 05, 2021 90.05 92.70 90.05 91.83 1,482,789 +4.03(+4.59%)
Jan 04, 2021 89.15 90.00 86.50 87.80 1,268,973 -3.85(-4.20%)
Dec 31, 2020 91.65 91.65 91.65 646,080 +0.65(+0.71%)
Dec 30, 2020 92.50 92.51 90.41 91.00 646,080 -2.75(-2.93%)
Dec 29, 2020 95.80 95.80 93.21 93.75 315,814 -3.15(-3.25%)
Dec 28, 2020 95.69 97.26 95.65 96.90 276,380 +2.35(+2.49%)
Dec 24, 2020 93.51 94.75 93.50 94.55 263,600 +1.17(+1.25%)
Dec 23, 2020 92.99 93.85 92.90 93.38 423,470 +0.69(+0.74%)
Dec 22, 2020 92.63 93.88 92.46 92.69 439,685 +0.60(+0.65%)
Dec 21, 2020 91.88 92.32 91.21 92.09 303,479 -1.18(-1.27%)
Dec 18, 2020 92.69 93.57 91.88 93.27 504,200 +3.22(+3.58%)
Dec 17, 2020 90.66 90.80 88.94 90.05 448,988 -0.10(-0.11%)
Dec 16, 2020 89.50 90.99 88.76 90.15 374,703 +0.86(+0.96%)
Dec 15, 2020 90.94 91.61 89.20 89.29 651,517 -2.45(-2.67%)
Dec 14, 2020 91.97 92.39 90.73 91.74 456,065 +3.58(+4.06%)
Dec 11, 2020 89.25 89.64 87.71 88.16 691,300 +1.14(+1.31%)
Dec 10, 2020 85.01 88.92 84.91 87.02 1,069,468 +0.85(+0.99%)
Dec 09, 2020 87.22 87.27 85.62 86.17 567,932 -3.85(-4.28%)
Dec 08, 2020 90.30 91.26 89.50 90.02 550,262 -3.39(-3.63%)
Dec 07, 2020 94.29 94.52 93.35 93.41 546,031 -3.42(-3.53%)
Dec 04, 2020 96.84 97.21 95.20 96.83 480,400 -2.17(-2.19%)
Dec 03, 2020 101.90 101.90 99.00 99.00 227,696 -2.58(-2.54%)
Dec 02, 2020 98.44 102.27 98.37 101.58 430,578 +3.67(+3.75%)
Dec 01, 2020 102.00 103.30 97.47 97.91 1,214,205 -0.82(-0.83%)
Nov 30, 2020 107.52 107.82 98.40 98.73 973,910 -23.29(-19.09%)
Nov 27, 2020 122.59 123.11 121.64 122.02 53,400 -1.99(-1.60%)
Nov 25, 2020 121.76 124.56 121.50 124.01 183,700 +2.22(+1.82%)
Nov 24, 2020 121.19 121.96 120.18 121.79 234,601 +1.31(+1.09%)
Nov 23, 2020 117.57 120.87 117.57 120.48 128,200 +5.43(+4.72%)
Nov 20, 2020 114.00 115.14 113.07 115.05 171,200 +0.14(+0.12%)
Nov 19, 2020 114.82 115.04 113.92 114.91 101,370 +0.19(+0.17%)
Nov 18, 2020 115.16 116.83 114.72 114.72 111,313 -0.67(-0.58%)
Nov 17, 2020 113.25 115.68 112.75 115.39 94,211 +2.21(+1.95%)
Nov 16, 2020 113.55 114.00 112.85 113.18 93,416 +2.33(+2.10%)
Nov 13, 2020 111.79 111.87 110.34 110.85 146,200 -1.63(-1.45%)
Nov 12, 2020 114.25 114.25 112.38 112.48 202,138 -0.10(-0.09%)
Nov 11, 2020 112.97 113.26 112.28 112.58 160,904 +2.98(+2.72%)
Nov 10, 2020 109.00 109.89 107.62 109.60 118,491 +5.08(+4.86%)
Nov 09, 2020 101.32 106.16 100.72 104.52 243,020 +10.31(+10.94%)
Nov 06, 2020 95.17 95.17 93.57 94.21 144,100 -1.27(-1.33%)
Nov 05, 2020 95.83 96.38 94.86 95.48 154,567 -0.50(-0.52%)
Nov 04, 2020 95.65 96.97 95.29 95.98 157,435 +1.20(+1.27%)
Nov 03, 2020 94.49 95.32 94.11 94.78 63,479 +1.38(+1.48%)
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.