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 (%)
Jul 31, 2002 27.50 27.75 26.65 26.90 67,000 -0.10(-0.37%)
Jul 30, 2002 26.93 27.30 26.80 27.00 108,600 +0.17(+0.63%)
Jul 29, 2002 26.40 27.00 26.20 26.83 59,000 +1.28(+5.01%)
Jul 26, 2002 26.71 26.74 25.35 25.55 44,200 -0.81(-3.07%)
Jul 25, 2002 25.80 27.30 25.58 26.36 89,700 +1.26(+5.02%)
Jul 24, 2002 24.10 25.26 23.70 25.10 126,000 +0.22(+0.88%)
Jul 23, 2002 25.65 25.76 24.75 24.88 61,800 -0.37(-1.47%)
Jul 22, 2002 26.25 26.49 25.14 25.25 125,500 -1.06(-4.03%)
Jul 19, 2002 26.20 27.00 26.05 26.31 89,400 -1.13(-4.12%)
Jul 17, 2002 27.70 27.70 27.43 27.44 7,700 -1.26(-4.39%)
Jul 12, 2002 28.45 28.70 28.22 28.70 32,900 -0.40(-1.37%)
Jul 11, 2002 28.90 29.15 28.70 29.10 37,200 +0.44(+1.54%)
Jul 10, 2002 28.50 28.80 28.50 28.66 17,200 +0.73(+2.61%)
Jul 09, 2002 28.20 28.20 27.93 27.93 23,100 +0.16(+0.58%)
Jul 08, 2002 27.13 27.77 27.13 27.77 24,700 +0.74(+2.74%)
Jul 05, 2002 27.00 27.07 26.84 27.03 65,000 +1.11(+4.28%)
Jul 04, 2002 26.00 26.01 25.73 25.92 11,300 +0.00(+0.00%)
Jul 03, 2002 26.00 26.01 25.73 25.92 11,300 -0.07(-0.27%)
Jul 02, 2002 26.25 26.45 25.60 25.99 22,300 -0.61(-2.29%)
Jul 01, 2002 26.90 27.13 26.60 26.60 10,100 -0.21(-0.78%)
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%)
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.