Historical Data for CNOOC Limited (CEO)

$ 103.47   3.84 (+3.85%) Volume: 161.08k 6:30 PM EDT 31-Mar-2020
After Hours:  $ 103.47 0.00 (0.00%) Volume: 79 4:02 PM EDT 31-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 102.41 105.46 102.41 103.47 161.08k 3.84 3.85% 103.47 16.74m 3,300
03/30/20 96.48 99.86 96.14 99.63 191.93k 3.56 3.71% 99.63 18.89m 3,715
03/27/20 96.95 97.42 95.10 96.07 151.82k -3.19 -3.21% 96.07 14.58m 2,459
03/26/20 97.47 100.8628 96.02 99.26 225.9k 1.12 1.14% 99.26 22.45m 4,147
03/25/20 97.29 101.01 95.04 98.14 219.08k 3.80 4.03% 98.14 21.62m 3,920
03/24/20 93.35 95.12 92.01 94.34 181.8k 5.36 6.02% 94.34 17.04m 2,973
03/23/20 85.88 89.36 85.36 88.98 152.59k 3.14 3.66% 88.98 13.38m 2,670
03/20/20 89.77 91.03 85.16 85.84 171.9k -2.55 -2.88% 85.84 15.13m 3,301
03/19/20 84.40 92.67 81.50 88.39 313.85k 3.28 3.85% 88.39 27.73m 3,989
03/18/20 87.16 87.30 81.11 85.11 229.25k -7.84 -8.43% 85.11 19.4m 3,735
03/17/20 92.92 94.085 88.805 92.95 259.65k 1.99 2.19% 92.95 23.88m 3,790
03/16/20 93.00 98.59 90.96 90.96 244.43k -12.77 -12.31% 90.96 22.92m 3,048
03/13/20 103.07 103.92 96.75 103.73 258.74k 8.93 9.42% 103.73 26.04m 5,056
03/12/20 99.95 99.95 92.33 94.80 187.44k -11.47 -10.79% 94.80 17.75m 3,197
03/11/20 109.73 110.54 105.10 106.27 321.66k -8.78 -7.63% 106.27 34.3m 4,270
03/10/20 119.0035 119.50 111.88 115.05 729.68k 4.93 4.48% 115.05 83.37m 8,099
03/09/20 110.51 114.77 108.00 110.12 473.52k -19.60 -15.11% 110.12 52.82m 6,580
03/06/20 135.00 135.21 128.90 129.72 366.16k -9.39 -6.75% 129.72 47.69m 5,016
03/05/20 139.04 140.725 137.90 139.11 220.74k -0.57 -0.41% 139.11 30.73m 3,482
03/04/20 141.87 141.87 138.24 139.68 225.28k 0.44 0.32% 139.68 31.36m 2,928
03/03/20 143.24 144.11 138.28 139.24 205.7k -4.14 -2.89% 139.24 28.86m 3,147
03/02/20 141.14 143.69 139.3201 143.38 219.07k 5.05 3.65% 143.38 31.02m 3,329