NYSE:CEO
Delisted
CNOOC Limited Stock Price (Quote)
$121.76
+0 (+0%)
At Close: Dec 08, 2021
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $121.76 | $121.76 | Wednesday, 8th Dec 2021 CEO stock ended at $121.76. During the day the stock fluctuated 0% from a day low at $121.76 to a day high of $121.76. |
90 days | $121.76 | $121.76 | |
52 weeks | $84.91 | $131.83 |
Historical CNOOC Limited prices
Date | Open | High | Low | Close | Volume |
May 18, 2016 | $118.44 | $119.75 | $116.82 | $117.28 | 144 411 |
May 17, 2016 | $117.92 | $120.24 | $117.24 | $119.17 | 253 431 |
May 16, 2016 | $115.84 | $117.98 | $115.57 | $117.62 | 151 159 |
May 13, 2016 | $114.85 | $115.42 | $113.02 | $113.61 | 119 467 |
May 12, 2016 | $117.95 | $118.27 | $115.62 | $116.53 | 113 427 |
May 11, 2016 | $116.42 | $118.50 | $115.15 | $117.21 | 139 576 |
May 10, 2016 | $114.42 | $117.59 | $114.42 | $117.24 | 212 315 |
May 09, 2016 | $114.34 | $114.78 | $112.49 | $113.16 | 258 896 |
May 06, 2016 | $114.89 | $117.30 | $114.54 | $116.41 | 198 839 |
May 05, 2016 | $117.97 | $118.78 | $116.47 | $117.38 | 180 359 |
May 04, 2016 | $117.48 | $118.03 | $115.17 | $116.10 | 349 885 |
May 03, 2016 | $120.87 | $120.87 | $118.94 | $118.99 | 161 593 |
May 02, 2016 | $123.41 | $124.05 | $121.88 | $123.02 | 157 908 |
Apr 29, 2016 | $124.94 | $125.13 | $122.01 | $123.43 | 194 317 |
Apr 28, 2016 | $122.88 | $128.35 | $122.39 | $125.70 | 234 464 |
Apr 27, 2016 | $129.00 | $130.24 | $127.76 | $129.94 | 181 197 |
Apr 26, 2016 | $128.00 | $129.33 | $127.54 | $129.24 | 114 481 |
Apr 25, 2016 | $129.19 | $129.56 | $126.93 | $127.43 | 201 744 |
Apr 22, 2016 | $128.73 | $130.75 | $128.25 | $129.12 | 110 123 |
Apr 21, 2016 | $130.11 | $130.36 | $128.06 | $128.65 | 171 415 |
Apr 20, 2016 | $125.31 | $128.43 | $124.70 | $127.16 | 129 775 |
Apr 19, 2016 | $125.50 | $127.81 | $125.43 | $127.75 | 167 500 |
Apr 18, 2016 | $122.99 | $125.68 | $122.55 | $125.24 | 254 303 |
Apr 15, 2016 | $123.41 | $123.84 | $122.18 | $122.49 | 118 216 |
Apr 14, 2016 | $125.06 | $125.09 | $124.04 | $124.90 | 104 951 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CEO stock historical prices to predict future price movements?
Trend Analysis: Examine the CEO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CEO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.