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 29, 2005 33.31 33.31 32.80 32.96 202,859 -0.23(-0.68%)
Apr 28, 2005 33.65 33.65 33.05 33.19 564,770 -0.17(-0.50%)
Apr 27, 2005 33.71 33.73 33.25 33.35 295,053 -0.21(-0.62%)
Apr 26, 2005 33.70 33.85 33.54 33.56 143,685 -0.01(-0.04%)
Apr 25, 2005 33.38 33.80 33.38 33.57 147,935 +0.35(+1.05%)
Apr 22, 2005 33.29 33.46 33.10 33.22 112,136 +0.32(+0.99%)
Apr 21, 2005 32.88 32.93 32.36 32.90 305,352 +1.02(+3.18%)
Apr 20, 2005 32.36 32.36 31.82 31.88 120,963 -0.02(-0.08%)
Apr 19, 2005 31.54 32.14 31.51 31.91 146,791 +0.59(+1.88%)
Apr 18, 2005 30.59 31.35 30.59 31.32 277,726 -0.20(-0.64%)
Apr 15, 2005 32.27 32.28 31.40 31.52 157,579 -0.86(-2.66%)
Apr 14, 2005 32.36 33.07 32.34 32.39 182,917 -0.83(-2.50%)
Apr 13, 2005 33.86 33.89 32.98 33.22 336,573 +0.12(+0.35%)
Apr 12, 2005 33.55 33.65 33.04 33.10 232,119 -0.45(-1.33%)
Apr 11, 2005 33.28 33.63 32.97 33.55 214,465 -0.07(-0.20%)
Apr 08, 2005 33.65 33.90 33.61 33.62 209,071 +0.24(+0.71%)
Apr 07, 2005 33.65 34.12 33.27 33.38 298,976 -0.73(-2.13%)
Apr 06, 2005 34.01 34.47 34.01 34.11 302,409 +0.34(+1.00%)
Apr 05, 2005 33.95 34.12 33.66 33.77 217,571 -0.23(-0.68%)
Apr 04, 2005 34.32 34.35 33.71 34.00 627,867 +0.26(+0.78%)
Apr 01, 2005 33.59 33.74 33.53 33.74 572,453 +0.27(+0.80%)
Mar 31, 2005 33.25 33.76 33.23 33.47 239,639 +0.51(+1.56%)
Mar 30, 2005 32.69 33.00 32.58 32.96 144,012 +0.03(+0.09%)
Mar 29, 2005 33.33 33.77 32.92 32.92 132,242 -0.48(-1.43%)
Mar 28, 2005 33.41 33.64 33.36 33.40 76,991 -0.10(-0.31%)
Mar 24, 2005 33.71 33.98 33.30 33.51 102,165 +0.06(+0.18%)
Mar 23, 2005 33.92 33.92 33.29 33.44 219,696 -0.92(-2.69%)
Mar 22, 2005 34.75 34.93 34.34 34.37 126,848 -0.78(-2.21%)
Mar 21, 2005 35.69 35.69 34.99 35.15 290,967 -0.07(-0.21%)
Mar 18, 2005 35.32 35.45 35.18 35.22 198,282 +0.35(+1.00%)
Mar 17, 2005 34.31 34.92 34.31 34.87 109,521 +0.98(+2.89%)
Mar 16, 2005 33.83 34.07 33.45 33.89 163,791 -0.17(-0.49%)
Mar 15, 2005 34.12 34.38 33.98 34.06 85,982 -0.42(-1.21%)
Mar 14, 2005 34.64 34.66 34.11 34.47 116,059 -0.15(-0.44%)
Mar 11, 2005 34.50 34.93 34.44 34.63 124,069 -0.03(-0.09%)
Mar 10, 2005 35.10 35.12 34.27 34.66 256,312 -0.77(-2.18%)
Mar 09, 2005 35.94 36.06 35.35 35.43 269,716 +0.19(+0.54%)
Mar 08, 2005 35.51 35.69 35.14 35.24 211,523 +0.54(+1.55%)
Mar 07, 2005 34.82 34.90 34.63 34.70 233,100 -0.12(-0.35%)
Mar 04, 2005 34.53 35.02 34.43 34.82 198,936 -0.20(-0.58%)
Mar 03, 2005 34.72 35.32 34.72 35.02 121,290 +0.35(+1.01%)
Mar 02, 2005 34.26 34.72 34.14 34.67 116,713 -0.11(-0.32%)
Mar 01, 2005 35.39 35.47 34.47 34.78 269,880 -0.21(-0.61%)
Feb 28, 2005 35.48 35.62 34.75 35.00 210,052 -0.12(-0.33%)
Feb 25, 2005 34.66 35.31 34.62 35.11 151,531 +0.86(+2.50%)
Feb 24, 2005 33.90 34.30 33.86 34.26 171,637 +0.51(+1.52%)
Feb 23, 2005 33.77 33.84 33.62 33.74 81,732 +0.13(+0.38%)
Feb 22, 2005 33.92 34.10 33.56 33.62 137,800 -0.06(-0.16%)
Feb 18, 2005 33.43 33.74 33.43 33.67 112,300 +0.57(+1.72%)
Feb 17, 2005 33.05 33.37 33.04 33.10 150,224 +0.21(+0.63%)
Feb 16, 2005 32.67 32.94 32.61 32.89 254,024 +0.02(+0.07%)
Feb 15, 2005 32.82 33.22 32.82 32.87 207,109 +0.44(+1.36%)
Feb 14, 2005 32.15 32.49 32.15 32.43 164,118 +0.63(+1.98%)
Feb 11, 2005 31.65 32.02 31.57 31.80 203,513 +0.21(+0.66%)
Feb 10, 2005 31.40 31.85 31.32 31.59 207,600 +0.23(+0.72%)
Feb 09, 2005 31.40 31.56 31.22 31.36 224,927 +0.03(+0.10%)
Feb 08, 2005 31.17 31.46 31.10 31.33 174,743 +0.32(+1.03%)
Feb 07, 2005 30.73 31.24 30.70 31.02 374,988 +0.53(+1.75%)
Feb 04, 2005 30.13 30.53 30.10 30.48 441,191 +0.00(+0.00%)
Feb 03, 2005 30.83 30.89 30.47 30.48 1,013,154 -1.44(-4.52%)
Feb 02, 2005 32.30 32.30 31.88 31.93 484,999 -0.28(-0.85%)
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.