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 (%)
Oct 31, 2003 23.15 23.30 23.03 23.03 233,100 +0.24(+1.05%)
Oct 30, 2003 22.76 22.87 22.73 22.79 59,991 -0.30(-1.30%)
Oct 29, 2003 22.91 23.12 22.82 23.09 164,118 -0.21(-0.92%)
Oct 28, 2003 23.19 23.43 22.95 23.31 340,170 +0.56(+2.47%)
Oct 27, 2003 22.63 22.76 22.63 22.75 93,174 +1.15(+5.33%)
Oct 24, 2003 21.70 21.81 21.55 21.59 113,281 +0.20(+0.91%)
Oct 23, 2003 21.29 21.41 21.17 21.40 171,147 -0.38(-1.74%)
Oct 22, 2003 22.03 22.11 21.78 21.78 164,772 -0.54(-2.41%)
Oct 21, 2003 22.24 22.48 22.13 22.32 88,107 -0.43(-1.91%)
Oct 20, 2003 22.67 22.90 22.67 22.75 122,925 +0.40(+1.81%)
Oct 17, 2003 22.57 22.57 22.24 22.35 83,367 -0.44(-1.93%)
Oct 16, 2003 22.70 22.79 22.70 22.79 33,346 +0.14(+0.62%)
Oct 15, 2003 22.81 22.81 22.63 22.65 110,829 -0.26(-1.12%)
Oct 14, 2003 23.31 23.03 22.89 22.90 68,491 -0.41(-1.76%)
Oct 13, 2003 23.39 23.39 23.21 23.31 46,260 +0.04(+0.16%)
Oct 10, 2003 23.25 23.25 23.12 23.28 61,789 -0.10(-0.42%)
Oct 09, 2003 22.79 23.38 22.79 23.38 180,138 +0.89(+3.97%)
Oct 08, 2003 22.53 22.53 22.48 22.48 255,822 +0.12(+0.55%)
Oct 07, 2003 22.33 22.59 22.25 22.36 146,791 +0.32(+1.47%)
Oct 06, 2003 22.27 22.27 22.12 22.04 67,837 -0.29(-1.32%)
Oct 03, 2003 22.02 22.39 21.96 22.33 103,146 +0.73(+3.40%)
Oct 02, 2003 21.67 21.78 21.50 21.59 70,616 +0.48(+2.26%)
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.