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, 2004 22.33 22.83 21.93 22.19 424,517 -0.87(-3.77%)
Apr 29, 2004 23.12 23.42 22.23 23.06 405,882 -0.47(-2.00%)
Apr 28, 2004 23.74 23.90 23.46 23.53 312,707 -0.46(-1.91%)
Apr 27, 2004 23.86 24.10 23.86 23.99 187,820 +0.00(+0.00%)
Apr 26, 2004 24.07 24.08 23.67 23.99 293,582 -0.84(-3.40%)
Apr 23, 2004 25.02 25.14 24.72 24.84 109,521 +0.07(+0.27%)
Apr 22, 2004 23.98 24.78 23.89 24.77 283,447 +0.93(+3.90%)
Apr 21, 2004 23.43 23.88 23.42 23.84 419,286 -0.93(-3.75%)
Apr 20, 2004 24.62 25.11 24.62 24.77 265,957 -0.72(-2.83%)
Apr 19, 2004 25.54 25.56 25.33 25.49 91,213 -0.26(-1.02%)
Apr 16, 2004 26.07 26.12 25.75 25.75 398,853 +0.28(+1.10%)
Apr 15, 2004 25.08 25.53 25.08 25.47 136,983 +0.06(+0.24%)
Apr 14, 2004 25.75 25.91 25.27 25.41 177,359 -0.77(-2.94%)
Apr 13, 2004 26.67 26.67 26.18 26.18 270,370 +0.34(+1.30%)
Apr 12, 2004 25.72 25.92 25.72 25.85 86,472 -0.28(-1.05%)
Apr 08, 2004 25.64 26.31 25.64 26.12 96,444 +0.64(+2.50%)
Apr 07, 2004 25.54 25.68 25.35 25.49 152,512 -0.28(-1.07%)
Apr 06, 2004 25.69 25.99 25.56 25.76 191,417 +0.01(+0.02%)
Apr 05, 2004 25.71 25.82 25.63 25.75 137,637 -0.05(-0.19%)
Apr 02, 2004 25.46 25.81 25.34 25.80 118,021 +0.12(+0.48%)
Apr 01, 2004 26.21 26.21 25.61 25.68 541,722 -0.62(-2.37%)
Mar 31, 2004 25.97 26.31 25.97 26.31 210,542 +0.91(+3.59%)
Mar 30, 2004 24.71 25.44 24.63 25.39 230,158 +0.56(+2.24%)
Mar 29, 2004 24.81 25.05 24.65 24.84 376,459 -0.67(-2.64%)
Mar 26, 2004 25.54 25.54 25.33 25.51 172,618 -0.03(-0.12%)
Mar 25, 2004 25.33 25.63 25.00 25.54 94,319 +0.13(+0.53%)
Mar 24, 2004 26.00 26.15 25.39 25.41 167,551 -0.69(-2.63%)
Mar 23, 2004 26.12 26.27 25.97 26.09 73,068 +0.17(+0.66%)
Mar 22, 2004 26.31 26.35 25.59 25.92 164,282 -0.78(-2.93%)
Mar 19, 2004 26.55 26.73 26.52 26.70 193,378 +0.43(+1.65%)
Mar 18, 2004 26.31 26.48 26.12 26.27 226,725 -0.20(-0.74%)
Mar 17, 2004 26.10 26.46 26.06 26.46 310,909 +0.56(+2.15%)
Mar 16, 2004 26.07 26.25 25.79 25.91 131,916 +0.20(+0.79%)
Mar 15, 2004 26.21 26.22 25.57 25.71 86,472 -0.20(-0.76%)
Mar 12, 2004 25.75 25.92 25.70 25.90 129,137 +0.53(+2.07%)
Mar 11, 2004 25.39 25.64 25.33 25.38 138,781 -0.35(-1.36%)
Mar 10, 2004 25.98 26.12 25.66 25.72 162,483 -0.25(-0.97%)
Mar 09, 2004 26.07 26.18 25.82 25.98 106,252 +0.01(+0.02%)
Mar 08, 2004 25.93 26.21 25.93 25.97 208,580 +0.15(+0.59%)
Mar 05, 2004 25.54 26.02 25.45 25.82 251,899 +0.29(+1.13%)
Mar 04, 2004 25.32 25.53 25.32 25.53 212,994 +0.23(+0.92%)
Mar 03, 2004 25.33 25.38 24.99 25.30 110,992 +0.31(+1.25%)
Mar 02, 2004 25.08 25.17 24.93 24.98 120,963 -0.27(-1.07%)
Mar 01, 2004 25.07 25.27 25.01 25.25 217,244 +0.31(+1.23%)
Feb 27, 2004 24.97 24.99 24.85 24.95 222,965 -0.13(-0.51%)
Feb 26, 2004 24.81 25.08 24.81 25.08 145,810 +0.15(+0.59%)
Feb 25, 2004 25.03 25.03 24.53 24.93 333,141 -0.53(-2.07%)
Feb 24, 2004 25.64 25.64 25.36 25.45 142,050 -0.33(-1.28%)
Feb 23, 2004 26.06 26.06 25.64 25.79 152,349 +0.46(+1.81%)
Feb 20, 2004 25.54 25.54 25.23 25.33 64,241 +0.21(+0.83%)
Feb 19, 2004 25.42 25.61 25.09 25.12 128,810 -0.25(-0.99%)
Feb 18, 2004 25.69 25.69 25.33 25.37 74,212 -0.69(-2.65%)
Feb 17, 2004 25.88 26.06 25.69 26.06 125,377 +0.76(+3.02%)
Feb 13, 2004 25.11 25.30 25.00 25.30 52,308 +0.18(+0.73%)
Feb 12, 2004 24.90 25.27 24.87 25.11 124,723 +0.15(+0.61%)
Feb 11, 2004 24.93 24.96 24.56 24.96 147,608 -0.06(-0.24%)
Feb 10, 2004 25.05 25.20 24.88 25.02 125,377 +0.07(+0.29%)
Feb 09, 2004 24.90 25.20 24.84 24.95 97,751 +0.31(+1.24%)
Feb 06, 2004 24.68 24.71 24.38 24.64 219,206 +0.18(+0.75%)
Feb 05, 2004 24.48 24.48 24.20 24.46 192,724 +0.05(+0.20%)
Feb 04, 2004 24.57 24.62 24.35 24.41 112,627 -0.30(-1.21%)
Feb 03, 2004 24.59 24.81 24.53 24.71 207,109 +0.56(+2.30%)
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.