CNOOC Limited (CEO) Historical Stock Data

0.66 ↑0.00 (0.00%)

As of March 8, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, CEO is up 0.84% a day on average. There have been 23 days where CNOOC Limited closed green and 7 days where CEO closed red.

Date	Open	Close	Change	Low	High	Volume
2021-10-08	0.66	0.66	↑$0.00 (0.30%)	0.64	0.66	30.67K
2021-10-07	0.66	0.66	↑$0.00 (0.00%)	0.64	0.66	11.64K
2021-10-06	0.66	0.66	↓$0.00 (-0.61%)	0.63	0.66	14.69K
2021-10-05	0.65	0.66	↑$0.01 (0.92%)	0.63	0.67	99.89K
2021-10-04	0.62	0.68	↑$0.06 (10.32%)	0.60	0.69	263.03K
2021-10-01	0.61	0.62	↑$0.01 (1.31%)	0.60	0.62	26.15K
2021-09-30	0.60	0.61	↑$0.02 (2.68%)	0.60	0.61	104.46K
2021-09-29	0.58	0.58	↑$0.00 (0.00%)	0.58	0.60	569
2021-09-27	0.60	0.60	↑$0.00 (0.00%)	0.58	0.60	14.87K
2021-09-23	0.60	0.60	↑$0.00 (0.00%)	0.58	0.60	1.03K
2021-09-22	0.59	0.60	↑$0.01 (2.05%)	0.57	0.60	104.50K
2021-09-21	0.58	0.59	↑$0.01 (1.74%)	0.57	0.59	264.52K
2021-09-20	0.57	0.58	↑$0.01 (1.05%)	0.56	0.58	14.05K
2021-09-17	0.59	0.58	↓$0.01 (-1.36%)	0.57	0.59	21.80K
2021-09-16	0.59	0.59	↓$0.00 (-0.34%)	0.59	0.59	8.38K
2021-09-14	0.59	0.59	↑$0.00 (0.34%)	0.59	0.59	2.85K
2021-09-13	0.58	0.58	↓$0.00 (-0.69%)	0.56	0.59	203.17K
2021-09-10	0.58	0.58	↑$0.00 (0.35%)	0.57	0.58	35.74K
2021-09-09	0.57	0.57	↑$0.00 (0.00%)	0.57	0.58	56.88K
2021-09-08	0.56	0.57	↑$0.01 (2.50%)	0.56	0.58	59.06K
2021-09-07	0.58	0.56	↓$0.02 (-3.45%)	0.55	0.58	81.05K
2021-09-03	0.62	0.59	↓$0.03 (-4.84%)	0.57	0.62	197.18K
2021-09-02	0.59	0.62	↑$0.03 (5.80%)	0.59	0.64	294.93K
2021-09-01	0.55	0.56	↑$0.01 (1.08%)	0.53	0.56	563.14K
2021-08-31	0.49	0.49	↑$0.00 (0.20%)	0.49	0.49	88.31K
2021-08-30	0.49	0.49	↓$0.00 (-0.20%)	0.49	0.49	9.49K
2021-08-27	0.48	0.49	↑$0.01 (1.45%)	0.48	0.49	32.37K
2021-08-26	0.48	0.48	↑$0.00 (0.00%)	0.48	0.48	1K
2021-08-25	0.47	0.48	↑$0.01 (1.90%)	0.47	0.48	4.70K
2021-08-20	0.48	0.49	↑$0.01 (2.73%)	0.47	0.49	7.98K