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 (%)
Sep 30, 2005 44.31 44.46 43.98 44.16 130,281 -0.28(-0.62%)
Sep 29, 2005 44.47 44.79 44.24 44.44 220,350 +0.92(+2.12%)
Sep 28, 2005 42.88 43.58 42.71 43.51 178,993 +0.31(+0.72%)
Sep 27, 2005 43.83 43.83 43.02 43.20 158,070 -0.78(-1.78%)
Sep 26, 2005 43.50 44.11 43.13 43.98 170,003 +0.48(+1.11%)
Sep 23, 2005 43.42 43.68 43.25 43.50 103,473 -0.46(-1.04%)
Sep 22, 2005 44.81 44.82 43.47 43.96 165,916 -0.53(-1.18%)
Sep 21, 2005 44.17 44.65 44.17 44.49 255,331 +0.58(+1.31%)
Sep 20, 2005 44.29 44.29 43.71 43.91 220,023 +0.17(+0.39%)
Sep 19, 2005 42.79 44.04 42.79 43.74 347,035 +0.95(+2.22%)
Sep 16, 2005 42.82 42.89 42.55 42.79 138,618 -0.21(-0.48%)
Sep 15, 2005 43.19 43.25 42.78 43.00 111,809 +0.34(+0.79%)
Sep 14, 2005 42.25 42.95 42.25 42.66 142,377 +0.53(+1.26%)
Sep 13, 2005 42.16 42.65 42.12 42.13 164,772 -0.89(-2.06%)
Sep 12, 2005 43.56 43.56 42.90 43.02 133,387 -0.14(-0.33%)
Sep 09, 2005 43.07 43.34 42.72 43.16 489,249 -0.15(-0.34%)
Sep 08, 2005 43.37 43.47 43.19 43.31 218,225 -0.46(-1.06%)
Sep 07, 2005 43.80 44.06 43.70 43.77 147,445 -0.31(-0.69%)
Sep 06, 2005 44.72 44.72 43.99 44.08 227,052 -0.97(-2.15%)
Sep 02, 2005 45.73 45.73 45.03 45.04 163,464 -0.30(-0.66%)
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.