Historical Data for CNOOC Limited (CEO)

$ 150.06   -2.53 (-1.66%) Volume: 91.01k 6:30 PM EDT 18-Oct-2019
After Hours:  $ 150.06 0.00 (0.00%) Volume: 41 4:04 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 151.74 152.71 149.98 150.06 91.01k -2.53 -1.66% 150.06 13.72m 1,309
10/17/19 152.31 153.51 151.83 152.59 77.29k 1.51 1.00% 152.59 11.79m 1,351
10/16/19 151.08 151.76 150.83 151.08 62.31k 0.07 0.05% 151.08 9.43m 938
10/15/19 151.27 152.195 150.03 151.01 68.55k -0.21 -0.14% 151.01 10.37m 1,794
10/14/19 152.27 152.49 150.81 151.22 40.83k -2.96 -1.92% 151.22 6.19m 744
10/11/19 154.60 155.05 153.53 154.18 98.56k 5.11 3.43% 154.18 15.21m 1,621
10/10/19 147.49 149.185 147.49 149.07 88.43k 2.65 1.81% 149.07 13.13m 1,602
10/09/19 147.33 147.615 146.09 146.42 85.53k 1.47 1.01% 146.42 12.55m 1,381
10/08/19 145.82 146.50 144.95 144.95 117.19k -1.73 -1.18% 144.95 17.09m 2,127
10/07/19 148.60 148.72 146.52 146.68 74.23k -1.86 -1.25% 146.68 10.95m 1,158
10/04/19 149.28 149.28 146.365 148.54 85.18k -0.94 -0.63% 148.54 12.58m 1,133
10/03/19 148.05 150.05 146.85 149.48 94.44k 2.15 1.46% 149.48 14.08m 2,589
10/02/19 149.70 150.10 147.15 147.33 89.25k -4.18 -2.76% 147.33 13.23m 2,027
10/01/19 153.16 153.16 150.50 151.51 99.26k -0.74 -0.49% 151.51 15.04m 1,898
09/30/19 152.57 154.19 151.98 152.25 65.02k -0.12 -0.08% 152.25 9.91m 1,408
09/27/19 152.90 154.18 151.16 152.37 162.42k -3.19 -2.05% 152.37 24.77m 2,117
09/26/19 155.72 156.05 154.02 155.56 65.62k -1.25 -0.80% 155.56 10.19m 1,113
09/25/19 155.21 157.01 155.21 156.81 68.6k 0.04 0.03% 156.81 10.72m 1,016
09/24/19 158.90 159.52 156.08 156.77 86.78k -1.27 -0.80% 156.77 13.64m 2,233
09/23/19 157.89 158.70 157.71 158.04 61.48k -1.34 -0.84% 158.04 9.72m 1,317
09/20/19 160.83 161.20 158.74 159.38 52.41k -1.43 -0.89% 159.38 8.37m 1,055