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 (%)
Apr 30, 2003 16.01 16.09 15.95 16.04 38,741 +0.03(+0.19%)
Apr 29, 2003 16.00 16.06 16.00 16.01 30,240 +0.13(+0.85%)
Apr 28, 2003 15.64 15.90 15.64 15.88 46,914 +0.47(+3.06%)
Apr 25, 2003 15.60 15.63 15.40 15.40 40,048 -0.13(-0.87%)
Apr 24, 2003 15.75 15.75 15.51 15.54 33,346 -0.21(-1.36%)
Apr 23, 2003 15.75 15.79 15.48 15.75 126,358 -0.40(-2.50%)
Apr 22, 2003 16.01 16.18 16.00 16.16 117,367 +0.48(+3.08%)
Apr 21, 2003 15.57 15.78 15.57 15.67 61,299 -0.31(-1.95%)
Apr 17, 2003 15.90 15.99 15.81 15.99 51,000 +0.09(+0.58%)
Apr 16, 2003 15.75 15.91 15.75 15.89 23,211 -0.01(-0.08%)
Apr 15, 2003 15.75 15.95 15.73 15.91 40,702 +0.19(+1.21%)
Apr 14, 2003 15.55 15.72 15.48 15.72 32,039 +0.09(+0.59%)
Apr 11, 2003 15.80 15.82 15.59 15.62 29,096 -0.18(-1.12%)
Apr 10, 2003 15.66 15.86 15.66 15.80 12,259 +0.11(+0.70%)
Apr 09, 2003 15.54 15.75 15.46 15.69 41,683 -0.09(-0.58%)
Apr 08, 2003 16.06 16.06 15.78 15.78 19,452 -0.34(-2.09%)
Apr 07, 2003 15.97 16.12 15.95 16.12 45,443 +0.15(+0.92%)
Apr 04, 2003 16.27 16.27 15.92 15.97 94,482 +0.13(+0.85%)
Apr 03, 2003 16.21 16.21 15.80 15.84 25,173 -0.37(-2.30%)
Apr 02, 2003 16.43 16.43 15.94 16.21 52,635 -0.28(-1.71%)
Apr 01, 2003 16.21 16.67 16.21 16.49 26,808 +0.18(+1.13%)
Mar 31, 2003 16.61 16.61 16.25 16.31 14,384 -0.28(-1.66%)
Mar 28, 2003 16.55 16.64 16.49 16.58 15,692 +0.02(+0.15%)
Mar 27, 2003 16.30 16.56 16.29 16.56 7,355 +0.30(+1.84%)
Mar 26, 2003 16.30 16.41 16.24 16.26 41,683 -0.06(-0.37%)
Mar 25, 2003 16.21 16.33 16.20 16.32 14,875 +0.15(+0.91%)
Mar 24, 2003 16.09 16.20 15.98 16.17 106,905 +0.03(+0.19%)
Mar 21, 2003 16.15 16.42 16.09 16.14 68,982 +0.18(+1.11%)
Mar 20, 2003 15.75 16.15 15.75 15.97 85,982 +0.21(+1.36%)
Mar 19, 2003 15.87 15.97 15.64 15.75 179,320 -0.40(-2.46%)
Mar 18, 2003 16.28 16.28 16.03 16.15 171,147 -0.15(-0.94%)
Mar 17, 2003 16.29 16.36 16.06 16.30 38,577 +0.00(+0.00%)
Mar 14, 2003 16.64 16.64 16.30 16.30 69,145 -0.34(-2.02%)
Mar 13, 2003 16.60 16.64 16.46 16.64 44,298 +0.02(+0.11%)
Mar 12, 2003 16.68 16.71 16.52 16.62 290,149 -0.20(-1.20%)
Mar 11, 2003 16.79 16.95 16.76 16.82 21,577 -0.07(-0.43%)
Mar 10, 2003 16.87 16.99 16.82 16.90 24,356 -0.03(-0.18%)
Mar 07, 2003 17.28 17.28 16.86 16.93 90,886 -0.29(-1.70%)
Mar 06, 2003 16.98 17.25 16.94 17.22 18,471 +0.17(+0.97%)
Mar 05, 2003 17.08 17.08 16.98 17.06 13,240 -0.01(-0.04%)
Mar 04, 2003 16.93 17.12 16.89 17.06 20,760 +0.13(+0.76%)
Mar 03, 2003 16.99 17.08 16.85 16.93 51,818 -0.12(-0.68%)
Feb 28, 2003 16.93 17.10 16.93 17.05 59,337 +0.24(+1.42%)
Feb 27, 2003 16.85 16.91 16.72 16.81 52,799 +0.26(+1.59%)
Feb 26, 2003 16.51 16.70 16.51 16.55 226,562 -0.15(-0.92%)
Feb 25, 2003 16.76 16.94 16.69 16.70 58,683 +0.26(+1.56%)
Feb 24, 2003 16.51 16.63 16.32 16.44 129,627 -0.26(-1.54%)
Feb 21, 2003 16.56 16.76 16.52 16.70 90,232 +0.08(+0.48%)
Feb 20, 2003 16.46 16.63 16.46 16.62 39,885 +0.23(+1.38%)
Feb 19, 2003 16.51 16.55 16.22 16.39 25,663 -0.24(-1.43%)
Feb 18, 2003 16.34 16.63 16.34 16.63 53,452 +0.14(+0.85%)
Feb 14, 2003 16.46 16.49 16.36 16.49 20,923 -0.01(-0.07%)
Feb 13, 2003 16.30 16.51 16.30 16.51 35,635 +0.21(+1.31%)
Feb 12, 2003 16.24 16.36 16.13 16.29 54,433 +0.15(+0.95%)
Feb 11, 2003 16.32 16.39 16.07 16.14 55,578 -0.37(-2.26%)
Feb 10, 2003 16.46 16.51 16.16 16.51 102,328 -0.17(-0.99%)
Feb 07, 2003 17.07 17.07 16.50 16.68 93,992 +0.06(+0.33%)
Feb 06, 2003 16.51 16.62 16.28 16.62 230,158 +0.35(+2.18%)
Feb 05, 2003 16.33 16.39 16.27 16.27 125,213 +0.35(+2.19%)
Feb 04, 2003 15.95 16.05 15.86 15.92 75,357 -0.04(-0.27%)
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.