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%)
Jun 01, 2005 33.35 33.77 33.34 33.62 181,445 +0.09(+0.27%)
May 31, 2005 33.52 33.79 33.43 33.52 127,829 +0.31(+0.94%)
May 27, 2005 32.85 33.27 32.85 33.21 136,002 +0.70(+2.14%)
May 26, 2005 32.55 32.61 32.40 32.51 171,311 -0.09(-0.28%)
May 25, 2005 32.42 32.71 32.29 32.61 224,437 -0.54(-1.64%)
May 24, 2005 32.76 33.18 32.76 33.15 75,847 +0.07(+0.22%)
May 23, 2005 33.01 33.08 32.77 33.08 70,126 +0.13(+0.41%)
May 20, 2005 33.10 33.10 32.86 32.94 65,549 +0.00(+0.00%)
May 19, 2005 32.45 32.97 32.45 32.94 114,588 +0.75(+2.34%)
May 18, 2005 31.93 32.54 31.93 32.19 205,475 -0.02(-0.06%)
May 17, 2005 31.95 32.23 31.89 32.21 340,170 -0.20(-0.62%)
May 16, 2005 32.67 32.67 31.99 32.41 193,215 -0.10(-0.32%)
May 13, 2005 32.92 32.92 32.43 32.51 359,295 -0.32(-0.99%)
May 12, 2005 33.98 33.98 32.82 32.84 646,502 -1.78(-5.14%)
May 11, 2005 34.56 34.63 34.45 34.62 311,727 +0.23(+0.68%)
May 10, 2005 34.49 34.55 34.35 34.39 486,307 +0.16(+0.46%)
May 09, 2005 34.14 34.31 34.11 34.23 273,476 +0.73(+2.19%)
May 06, 2005 33.45 33.65 33.45 33.49 145,156 +0.04(+0.13%)
May 05, 2005 33.28 33.49 33.24 33.45 168,205 +0.17(+0.50%)
May 04, 2005 32.67 33.33 32.64 33.29 284,101 +0.59(+1.80%)
May 03, 2005 33.03 33.03 32.70 32.70 232,446 -0.55(-1.66%)
May 02, 2005 32.92 33.28 32.76 33.25 417,815 +0.29(+0.87%)
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%)
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.