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 (%)
Jul 31, 2003 21.11 21.63 21.11 21.56 154,801 +1.00(+4.88%)
Jul 30, 2003 20.62 20.62 20.19 20.55 77,155 -0.92(-4.30%)
Jul 29, 2003 21.75 21.75 21.47 21.48 129,790 +1.63(+8.23%)
Jul 28, 2003 19.82 19.97 19.78 19.85 45,279 +0.67(+3.48%)
Jul 25, 2003 18.94 19.18 18.94 19.18 25,990 +0.36(+1.92%)
Jul 24, 2003 18.79 18.90 18.74 18.82 90,886 +0.35(+1.92%)
Jul 23, 2003 19.03 19.03 18.46 18.46 62,933 -0.62(-3.27%)
Jul 22, 2003 19.18 19.23 19.03 19.09 45,443 -0.21(-1.11%)
Jul 21, 2003 19.33 19.51 19.27 19.30 98,896 +0.09(+0.48%)
Jul 18, 2003 18.96 19.21 18.96 19.21 67,510 +0.49(+2.61%)
Jul 17, 2003 18.69 18.73 18.60 18.72 66,039 -0.12(-0.65%)
Jul 16, 2003 18.96 18.97 18.75 18.84 151,368 +0.15(+0.82%)
Jul 15, 2003 19.06 19.07 18.51 18.69 129,464 -0.38(-1.99%)
Jul 14, 2003 19.12 19.27 19.07 19.07 90,886 +0.41(+2.20%)
Jul 11, 2003 18.44 18.66 18.40 18.66 79,607 -0.10(-0.55%)
Jul 10, 2003 18.87 18.93 18.66 18.76 115,733 -0.29(-1.54%)
Jul 09, 2003 19.27 19.27 19.01 19.06 75,030 -0.08(-0.42%)
Jul 08, 2003 19.06 19.14 18.98 19.14 62,116 +0.21(+1.13%)
Jul 07, 2003 18.87 18.96 18.86 18.92 118,348 +0.68(+3.72%)
Jul 03, 2003 18.20 18.34 18.19 18.24 67,347 +0.34(+1.91%)
Jul 02, 2003 18.26 18.26 17.89 17.90 26,644 -0.30(-1.65%)
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.