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 (%)
Jun 28, 2002 26.75 27.00 26.51 26.81 18,500 +0.06(+0.22%)
Jun 27, 2002 26.55 26.90 26.50 26.75 12,200 +0.30(+1.13%)
Jun 26, 2002 26.50 26.75 26.26 26.45 38,300 -0.18(-0.68%)
Jun 25, 2002 26.42 26.72 26.42 26.63 32,700 +1.21(+4.76%)
Jun 21, 2002 26.05 26.19 24.98 25.42 72,300 -0.85(-3.24%)
Jun 20, 2002 26.30 26.50 26.27 26.27 17,700 -0.13(-0.49%)
Jun 19, 2002 26.74 26.74 26.40 26.40 21,500 -0.90(-3.30%)
Jun 18, 2002 26.95 27.30 26.95 27.30 21,900 +0.40(+1.49%)
Jun 17, 2002 26.50 27.00 26.50 26.90 19,000 +0.63(+2.40%)
Jun 14, 2002 26.20 26.39 25.90 26.27 25,800 -0.16(-0.61%)
Jun 12, 2002 26.50 26.65 26.26 26.43 25,600 +0.40(+1.54%)
Jun 11, 2002 26.25 26.25 26.00 26.03 8,400 -0.59(-2.22%)
Jun 10, 2002 26.80 26.89 26.62 26.62 18,300 -0.26(-0.97%)
Jun 07, 2002 26.74 26.98 26.71 26.88 14,000 +0.14(+0.52%)
Jun 06, 2002 26.95 26.96 26.70 26.74 7,800 -0.46(-1.69%)
Jun 05, 2002 27.15 27.40 26.98 27.20 25,500 +0.29(+1.08%)
May 31, 2002 27.15 27.15 26.90 26.91 41,500 -0.34(-1.25%)
May 28, 2002 27.27 27.40 27.06 27.25 10,600 +0.45(+1.68%)
May 27, 2002 26.95 27.09 26.80 26.80 3,630,000 +0.00(+0.00%)
May 24, 2002 26.95 27.09 26.80 26.80 36,300 +0.00(+0.00%)
May 23, 2002 26.85 26.95 26.76 26.80 23,400 +0.35(+1.32%)
May 22, 2002 26.50 26.94 26.21 26.45 41,000 -0.23(-0.86%)
May 21, 2002 26.57 26.88 26.55 26.68 14,300 -0.12(-0.45%)
May 20, 2002 27.00 27.24 26.80 26.80 6,100 +0.20(+0.75%)
May 17, 2002 26.75 26.80 26.60 26.60 13,300 +0.19(+0.72%)
May 16, 2002 26.60 26.60 26.41 26.41 5,100 -0.29(-1.09%)
May 15, 2002 26.59 26.72 26.55 26.70 12,700 +0.15(+0.56%)
May 14, 2002 26.40 26.60 26.40 26.55 12,800 -0.05(-0.19%)
May 13, 2002 26.65 26.67 26.40 26.60 53,200 +0.10(+0.38%)
May 10, 2002 26.27 26.70 26.27 26.50 55,900 +0.35(+1.34%)
May 09, 2002 26.65 26.65 26.15 26.15 15,500 -0.69(-2.57%)
May 08, 2002 26.50 26.84 26.50 26.84 78,400 -0.01(-0.04%)
May 07, 2002 26.75 26.95 26.65 26.85 7,500 -0.65(-2.36%)
May 06, 2002 27.40 27.64 27.40 27.50 15,900 +0.03(+0.11%)
May 03, 2002 27.50 27.50 27.40 27.47 21,500 +0.72(+2.69%)
May 02, 2002 26.75 26.97 26.60 26.75 63,700 +0.57(+2.18%)
May 01, 2002 26.25 26.25 26.14 26.18 9,300 +0.03(+0.11%)
Apr 30, 2002 26.20 26.32 26.15 26.15 26,400 +0.49(+1.91%)
Apr 29, 2002 25.85 25.95 25.65 25.66 11,000 -0.19(-0.74%)
Apr 26, 2002 25.99 26.00 25.85 25.85 5,900 +0.11(+0.43%)
Apr 25, 2002 25.60 25.84 25.60 25.74 3,700 -0.06(-0.23%)
Apr 24, 2002 26.00 26.00 25.80 25.80 8,600 -1.09(-4.05%)
Apr 23, 2002 26.95 26.99 26.83 26.89 17,400 +0.45(+1.70%)
Apr 22, 2002 26.11 26.50 26.01 26.44 17,100 +0.29(+1.11%)
Apr 19, 2002 25.90 26.25 25.90 26.15 30,600 +0.72(+2.83%)
Apr 18, 2002 25.60 25.62 25.40 25.43 45,900 -0.67(-2.57%)
Apr 17, 2002 26.00 26.25 26.00 26.10 27,200 +0.62(+2.43%)
Apr 16, 2002 25.50 25.50 25.42 25.48 13,100 +0.83(+3.37%)
Apr 15, 2002 24.60 24.70 24.35 24.65 21,800 +0.63(+2.62%)
Apr 12, 2002 24.00 24.15 24.00 24.02 27,800 +0.12(+0.50%)
Apr 11, 2002 24.00 24.01 23.72 23.90 140,000 -0.21(-0.87%)
Apr 10, 2002 24.00 24.18 23.98 24.11 260,300 +0.27(+1.13%)
Apr 09, 2002 24.04 24.04 23.60 23.84 8,600 -0.52(-2.13%)
Apr 08, 2002 24.70 24.70 24.28 24.36 28,100 -0.04(-0.16%)
Apr 05, 2002 24.31 24.41 24.31 24.40 77,500 +0.10(+0.41%)
Apr 04, 2002 24.50 24.60 24.20 24.30 95,000 -0.53(-2.13%)
Apr 03, 2002 25.00 25.01 24.76 24.83 34,600 -0.97(-3.76%)
Apr 02, 2002 25.45 26.00 25.43 25.80 25,900 -0.05(-0.19%)
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.