CNOOC Limited Historical Stock Prices

CEO 
$121.01
*  
2.05
1.67%
Get CEO Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CEO now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  119.18  121.80  119.41  121.01 533,205
08/28/2015 119.6 121.8 119.41 121.01 533,305
08/27/2015 118.25 123.36 117.68 123.06 918,957
08/26/2015 104.2 106.3 103.05 106.13 385,507
08/25/2015 105.42 106.01 99.51 99.87 329,056
08/24/2015 99.63 105.93 98.05 101.16 640,791
08/21/2015 113.9 114.32 111 111.04 214,296
08/20/2015 117.59 117.8 115.66 116.07 238,950
08/19/2015 121.45 121.64 118.88 120.16 190,898
08/18/2015 122.44 123.435 121.9 122.61 128,193
08/17/2015 124.77 124.97 123.75 124.23 131,178
08/14/2015 126.41 127.49 126.41 126.81 150,897
08/13/2015 128.74 128.81 126.2005 127.57 212,334
08/12/2015 126.9 128.73 126.54 128.61 222,494
08/11/2015 126.2 128.05 125.92 127.88 272,224
08/10/2015 123.29 125.83 123.23 125.72 162,761
08/07/2015 123.78 124.42 122.37 122.96 150,568
08/06/2015 123.69 123.69 122.19 122.74 208,831
08/05/2015 125.37 126.21 123.86 124.4 161,541
08/04/2015 122.05 122.32 121.06 121.67 117,210
08/03/2015 121.89 122.11 120.59 120.89 120,322
07/31/2015 124.5 124.67 122.54 122.65 199,329
07/30/2015 126.01 126.3 124.82 125.91 161,734
07/29/2015 125.3 128.11 124.76 127.64 300,406
07/28/2015 124.57 126.75 123.56 126.16 275,510
07/27/2015 120.5 121.17 118.75 119.92 709,829
07/24/2015 126.96 127.0497 124.4 124.98 203,314
07/23/2015 128.27 128.78 127.18 128.27 290,867
07/22/2015 128.78 128.96 127.98 128.26 167,202
07/21/2015 129.33 130.48 128.79 129.26 193,122
07/20/2015 130.17 130.21 128.65 129.58 185,034
07/17/2015 131.5 131.6 130.02 131.1 127,005
07/16/2015 130.61 131.3 130.23 130.92 118,754
07/15/2015 130.13 130.35 128.86 129.04 129,602
07/14/2015 129.82 131.18 129.42 130.63 203,150
07/13/2015 132.2 132.4 131.4 131.62 112,578
07/10/2015 131.67 131.67 130 131.29 165,079
07/09/2015 128.92 130.51 128.72 129.3 285,209
07/08/2015 125.8 129.2 125.727 126.19 485,993
07/07/2015 134.21 135.485 130.9 135.13 233,155
07/06/2015 138.53 139.38 137.41 137.69 165,385
07/02/2015 140.71 142.37 140.5 140.78 94,053
07/01/2015 141.76 141.76 139.15 139.45 142,343
06/30/2015 142.27 142.32 140.81 141.92 117,401
06/29/2015 140.79 142.01 140.13 140.15 160,337
06/26/2015 142.01 144.03 142.01 142.62 213,944
06/25/2015 147.33 147.33 144.59 144.73 151,798
06/24/2015 147.61 148.5 147.13 147.96 134,380
06/23/2015 144.86 146.22 144.85 145.99 100,759
06/22/2015 143.01 143.82 142.35 143.22 72,681
06/19/2015 142.44 142.97 141.685 141.72 123,118
06/18/2015 142.31 143.25 141.96 142.94 143,941
06/17/2015 144.42 144.91 142.81 143.85 163,700
06/16/2015 145.85 145.98 144.43 145.79 260,647
06/15/2015 149.75 150.49 148.88 149.28 136,050
06/12/2015 151.68 151.68 150.86 151.28 69,942
06/11/2015 151.91 152.24 150.18 151.46 81,285
06/10/2015 150.4 152.25 150.07 151.85 208,512
06/09/2015 151.88 152.64 151.41 151.93 80,984
06/08/2015 151.99 152.06 150.81 151.31 57,139
06/05/2015 150.83 152.62 150.21 151.34 105,284
06/04/2015 154.7 154.7 151.91 152.94 124,757
06/03/2015 155.94 156.25 155.13 156 151,493
06/02/2015 152.35 154.32 152.15 153.56 158,556
06/01/2015 156.24 156.59 155.39 155.75 163,510
05/29/2015 157.13 157.47 155.7 156 229,088
05/28/2015 159.65 159.65 157.53 159 135,043
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?