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 (%)
Aug 29, 2003 22.65 23.25 22.65 23.11 70,126 +0.86(+3.85%)
Aug 28, 2003 21.72 22.34 21.72 22.26 96,444 +1.03(+4.84%)
Aug 27, 2003 20.86 21.23 20.86 21.23 86,636 +0.65(+3.15%)
Aug 26, 2003 20.52 20.65 20.29 20.58 58,356 -0.07(-0.33%)
Aug 25, 2003 20.79 20.79 20.57 20.65 112,627 -0.34(-1.60%)
Aug 22, 2003 21.20 21.34 20.93 20.98 109,194 -0.21(-1.01%)
Aug 21, 2003 21.04 21.25 21.00 21.20 105,271 +0.61(+2.97%)
Aug 20, 2003 20.22 20.65 20.22 20.59 72,578 +0.24(+1.20%)
Aug 19, 2003 20.62 20.63 20.34 20.34 70,289 -0.58(-2.78%)
Aug 18, 2003 21.01 21.16 20.92 20.92 50,183 +0.12(+0.59%)
Aug 15, 2003 20.83 20.86 20.75 20.80 28,442 +0.12(+0.59%)
Aug 14, 2003 20.71 20.83 20.66 20.68 50,510 +0.21(+1.05%)
Aug 13, 2003 20.80 20.80 20.46 20.46 65,549 -0.34(-1.62%)
Aug 12, 2003 20.62 20.80 20.62 20.80 203,023 +0.40(+1.98%)
Aug 11, 2003 20.10 20.40 20.10 20.40 43,154 +0.91(+4.65%)
Aug 08, 2003 19.58 19.64 19.42 19.49 98,896 -0.45(-2.24%)
Aug 07, 2003 19.99 20.13 19.88 19.94 103,800 -0.18(-0.88%)
Aug 06, 2003 20.19 20.19 19.66 20.11 104,944 -0.26(-1.26%)
Aug 05, 2003 20.74 20.74 20.37 20.37 54,924 -0.55(-2.63%)
Aug 04, 2003 21.07 21.07 20.71 20.92 38,414 -0.26(-1.21%)
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.