Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnooc Ltd (NY: CEO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 37.85 38.09 37.65 37.65 142,600 +0.39(+1.05%)
Oct 30, 2003 37.20 37.39 37.15 37.26 36,700 -0.49(-1.30%)
Oct 29, 2003 37.45 37.80 37.30 37.75 100,400 -0.35(-0.92%)
Oct 28, 2003 37.90 38.30 37.51 38.10 208,100 +0.92(+2.47%)
Oct 27, 2003 37.00 37.20 36.99 37.18 57,000 +1.88(+5.33%)
Oct 24, 2003 35.48 35.65 35.22 35.30 69,300 +0.32(+0.91%)
Oct 23, 2003 34.80 35.00 34.60 34.98 104,700 -0.62(-1.74%)
Oct 22, 2003 36.01 36.14 35.60 35.60 100,800 -0.88(-2.41%)
Oct 21, 2003 36.35 36.74 36.18 36.48 53,900 -0.71(-1.91%)
Oct 20, 2003 37.05 37.44 37.05 37.19 75,200 +0.66(+1.81%)
Oct 17, 2003 36.90 36.90 36.36 36.53 51,000 -0.72(-1.93%)
Oct 16, 2003 37.10 37.25 37.10 37.25 20,400 +0.23(+0.62%)
Oct 15, 2003 37.29 37.29 37.00 37.02 67,800 -0.42(-1.12%)
Oct 14, 2003 38.11 37.65 37.41 37.44 41,900 -0.67(-1.76%)
Oct 13, 2003 38.24 38.24 37.94 38.11 28,300 +0.06(+0.16%)
Oct 10, 2003 38.00 38.00 37.80 38.05 37,800 -0.16(-0.42%)
Oct 09, 2003 37.25 38.21 37.25 38.21 110,200 +1.46(+3.97%)
Oct 08, 2003 36.83 36.83 36.75 36.75 156,500 +0.20(+0.55%)
Oct 07, 2003 36.50 36.92 36.37 36.55 89,800 +0.53(+1.47%)
Oct 06, 2003 36.40 36.40 36.16 36.02 41,500 -0.48(-1.32%)
Oct 03, 2003 36.00 36.60 35.90 36.50 63,100 +1.20(+3.40%)
Oct 02, 2003 35.43 35.60 35.15 35.30 43,200 +0.78(+2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.