CEO Quote, Trading Chart, CNOOC Limited

home / stock / ceo / ceo quote

Stock Information
Company Name: CNOOC Limited
Stock Symbol: CEO
Market: NYSE
Website: cnoocltd.com
Menu
CEO CEO Quote CEO Short CEO News CEO Articles CEO Message Board
Get CEO Alerts

News, Short Squeeze, Breakout and More Instantly...
CEO Quote
Last:$121.76
Change Percent:1.73%
Open:$121.26
Previous Close:$121.76
High:$123.7
Low:$120.06
Volume:96,500
Last Trade Date Time:03/08/2021 04:56:17 pm
Quotes are delayed by 15 to 20 minutes.
CEO Chart
Last Twenty Trading Days
Date:2021-03-08
Open:$121.26
Close:$121.76
High:$123.7
Low:$120.06
Volume:96,500
Date:2021-03-05
Open:$116.61
Close:$119.69
High:$119.69
Low:$114.01
Volume:115,992
Date:2021-03-04
Open:$115.61
Close:$117.5
High:$118.18
Low:$115.31
Volume:94,495
Date:2021-03-03
Open:$110
Close:$116.1
High:$116.76
Low:$110
Volume:103,987
Date:2021-03-02
Open:$112.81
Close:$113.78
High:$114.99
Low:$112.4
Volume:84,749
Date:2021-03-01
Open:$116.02
Close:$116.94
High:$117.12
Low:$115
Volume:166,911
Date:2021-02-26
Open:$120.88
Close:$118.74
High:$120.88
Low:$116.6
Volume:12,118
Date:2021-02-25
Open:$127.26
Close:$122.21
High:$127.39
Low:$121.95
Volume:19,703
Date:2021-02-24
Open:$126
Close:$127.38
High:$128.45
Low:$125.5
Volume:19,248
Date:2021-02-23
Open:$130.99
Close:$131.6
High:$131.83
Low:$127.5559
Volume:17,943
Date:2021-02-22
Open:$129.27
Close:$129.52
High:$130.9
Low:$128.2
Volume:24,111
Date:2021-02-19
Open:$128.47
Close:$127.82
High:$128.47
Low:$126.03
Volume:14,666
Date:2021-02-18
Open:$129
Close:$128.6
High:$129.7
Low:$127.59
Volume:37,142
Date:2021-02-17
Open:$127.05
Close:$127.31
High:$127.5
Low:$125
Volume:36,541
Date:2021-02-16
Open:$118
Close:$121.28
High:$121.51
Low:$118
Volume:25,068
Date:2021-02-15
Open:$112
Close:$115.28
High:$115.38
Low:$111.52
Volume:27,731
Date:2021-02-12
Open:$112
Close:$115.28
High:$115.38
Low:$111.52
Volume:27,731
Date:2021-02-11
Open:$113.4
Close:$112.78
High:$113.4
Low:$112.05
Volume:8,218
Date:2021-02-10
Open:$115
Close:$113.39
High:$115
Low:$112.8
Volume:14,897
Date:2021-02-09
Open:$112.31
Close:$114.63
High:$114.77
Low:$112.31
Volume:33,355