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, 2005 39.67 40.51 39.64 40.19 372,536 +0.77(+1.96%)
Oct 28, 2005 38.83 39.60 38.43 39.42 234,408 +0.67(+1.72%)
Oct 27, 2005 39.58 39.61 38.54 38.75 256,149 -0.18(-0.46%)
Oct 26, 2005 39.01 39.76 38.91 38.93 385,449 -0.23(-0.59%)
Oct 25, 2005 38.90 39.30 38.54 39.16 342,458 +0.29(+0.74%)
Oct 24, 2005 38.17 39.05 38.14 38.88 206,782 +0.18(+0.47%)
Oct 21, 2005 38.30 38.69 38.08 38.69 215,773 +0.95(+2.51%)
Oct 20, 2005 38.63 38.67 37.29 37.75 637,348 -1.16(-2.99%)
Oct 19, 2005 38.53 38.99 37.67 38.91 598,934 +0.61(+1.58%)
Oct 18, 2005 39.42 39.46 38.23 38.30 592,069 -0.91(-2.32%)
Oct 17, 2005 39.00 39.45 38.99 39.21 214,465 +0.46(+1.18%)
Oct 14, 2005 38.45 38.90 37.58 38.75 355,862 +0.09(+0.24%)
Oct 13, 2005 39.45 39.45 38.12 38.66 409,315 -0.67(-1.70%)
Oct 12, 2005 40.01 40.01 39.03 39.33 509,846 -1.46(-3.58%)
Oct 11, 2005 39.97 40.88 39.97 40.79 203,513 +0.97(+2.43%)
Oct 10, 2005 40.50 40.50 39.72 39.83 110,992 -0.49(-1.21%)
Oct 07, 2005 39.48 40.52 39.46 40.31 390,844 +0.22(+0.55%)
Oct 06, 2005 40.53 40.56 39.59 40.09 571,636 -1.21(-2.92%)
Oct 05, 2005 42.63 42.76 41.09 41.30 306,496 -1.16(-2.72%)
Oct 04, 2005 43.31 43.34 42.46 42.46 136,983 -1.23(-2.81%)
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.