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 (%)
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%)
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.