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 (%)
Jun 30, 2005 36.48 36.64 36.28 36.29 252,879 +0.04(+0.12%)
Jun 29, 2005 36.09 36.37 36.09 36.25 386,430 +0.15(+0.42%)
Jun 28, 2005 35.79 36.37 35.74 36.09 1,068,568 +1.96(+5.73%)
Jun 27, 2005 33.80 34.20 33.75 34.14 636,858 +0.55(+1.64%)
Jun 24, 2005 33.56 33.94 33.55 33.59 687,859 -0.15(-0.45%)
Jun 23, 2005 32.91 33.86 32.91 33.74 882,709 +1.13(+3.45%)
Jun 22, 2005 32.55 33.19 32.55 32.61 905,594 +0.37(+1.16%)
Jun 21, 2005 32.51 32.71 31.89 32.24 538,779 -0.89(-2.68%)
Jun 20, 2005 32.45 33.13 32.44 33.13 509,682 -0.31(-0.91%)
Jun 17, 2005 33.13 33.51 32.97 33.43 443,152 -0.49(-1.44%)
Jun 16, 2005 33.40 34.15 33.40 33.92 181,936 +0.46(+1.39%)
Jun 15, 2005 33.28 33.49 33.22 33.46 157,743 +0.38(+1.15%)
Jun 14, 2005 32.99 33.18 32.83 33.08 125,213 -0.02(-0.06%)
Jun 13, 2005 32.56 33.10 32.43 33.10 211,032 +0.83(+2.56%)
Jun 10, 2005 32.33 32.62 32.11 32.27 297,342 -0.05(-0.17%)
Jun 09, 2005 32.42 32.48 32.14 32.33 637,185 -0.62(-1.88%)
Jun 08, 2005 33.22 33.27 32.64 32.94 448,056 -0.98(-2.90%)
Jun 07, 2005 33.83 34.12 33.74 33.93 111,809 -0.19(-0.56%)
Jun 06, 2005 33.68 34.12 33.65 34.12 115,406 +0.50(+1.49%)
Jun 03, 2005 33.46 33.85 33.41 33.62 62,606 +0.15(+0.46%)
Jun 02, 2005 33.65 33.70 33.41 33.46 96,771 -0.15(-0.45%)
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.