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 (%)
Aug 29, 2003 37.03 38.00 37.03 37.78 42,900 +1.40(+3.85%)
Aug 28, 2003 35.50 36.51 35.50 36.38 59,000 +1.68(+4.84%)
Aug 27, 2003 34.10 34.70 34.10 34.70 53,000 +1.06(+3.15%)
Aug 26, 2003 33.55 33.76 33.16 33.64 35,700 -0.11(-0.33%)
Aug 25, 2003 33.98 33.99 33.62 33.75 68,900 -0.55(-1.60%)
Aug 22, 2003 34.65 34.88 34.22 34.30 66,800 -0.35(-1.01%)
Aug 21, 2003 34.40 34.74 34.32 34.65 64,400 +1.00(+2.97%)
Aug 20, 2003 33.06 33.76 33.06 33.65 44,400 +0.40(+1.20%)
Aug 19, 2003 33.70 33.72 33.25 33.25 43,000 -0.95(-2.78%)
Aug 18, 2003 34.35 34.59 34.20 34.20 30,700 +0.20(+0.59%)
Aug 15, 2003 34.05 34.10 33.92 34.00 17,400 +0.20(+0.59%)
Aug 14, 2003 33.85 34.05 33.78 33.80 30,900 +0.35(+1.05%)
Aug 13, 2003 34.00 34.00 33.45 33.45 40,100 -0.55(-1.62%)
Aug 12, 2003 33.70 34.00 33.70 34.00 124,200 +0.66(+1.98%)
Aug 11, 2003 32.85 33.35 32.85 33.34 26,400 +1.48(+4.65%)
Aug 08, 2003 32.00 32.10 31.75 31.86 60,500 -0.73(-2.24%)
Aug 07, 2003 32.67 32.90 32.50 32.59 63,500 -0.29(-0.88%)
Aug 06, 2003 33.00 33.00 32.14 32.88 64,200 -0.42(-1.26%)
Aug 05, 2003 33.90 33.90 33.30 33.30 33,600 -0.90(-2.63%)
Aug 04, 2003 34.45 34.45 33.85 34.20 23,500 -0.42(-1.21%)
Aug 01, 2003 35.05 35.20 34.63 34.62 126,900 -0.62(-1.76%)
Jul 31, 2003 34.51 35.35 34.51 35.24 94,700 +1.64(+4.88%)
Jul 30, 2003 33.70 33.70 33.01 33.60 47,200 -1.51(-4.30%)
Jul 29, 2003 35.55 35.55 35.10 35.11 79,400 +2.67(+8.23%)
Jul 28, 2003 32.40 32.65 32.33 32.44 27,700 +1.09(+3.48%)
Jul 25, 2003 30.96 31.36 30.96 31.35 15,900 +0.59(+1.92%)
Jul 24, 2003 30.71 30.89 30.64 30.76 55,600 +0.58(+1.92%)
Jul 23, 2003 31.10 31.10 30.18 30.18 38,500 -1.02(-3.27%)
Jul 22, 2003 31.35 31.44 31.10 31.20 27,800 -0.35(-1.11%)
Jul 21, 2003 31.60 31.90 31.50 31.55 60,500 +0.15(+0.48%)
Jul 18, 2003 31.00 31.40 30.99 31.40 41,300 +0.80(+2.61%)
Jul 17, 2003 30.55 30.62 30.40 30.60 40,400 -0.20(-0.65%)
Jul 16, 2003 31.00 31.01 30.65 30.80 92,600 +0.25(+0.82%)
Jul 15, 2003 31.16 31.18 30.25 30.55 79,200 -0.62(-1.99%)
Jul 14, 2003 31.25 31.50 31.17 31.17 55,600 +0.67(+2.20%)
Jul 11, 2003 30.15 30.50 30.07 30.50 48,700 -0.17(-0.55%)
Jul 10, 2003 30.85 30.95 30.50 30.67 70,800 -0.48(-1.54%)
Jul 09, 2003 31.50 31.50 31.08 31.15 45,900 -0.13(-0.42%)
Jul 08, 2003 31.15 31.28 31.02 31.28 38,000 +0.35(+1.13%)
Jul 07, 2003 30.85 31.00 30.83 30.93 72,400 +1.11(+3.72%)
Jul 03, 2003 29.75 29.98 29.73 29.82 41,200 +0.56(+1.91%)
Jul 02, 2003 29.85 29.85 29.25 29.26 16,300 -0.49(-1.65%)
Jul 01, 2003 29.60 29.79 29.55 29.75 17,600 +0.05(+0.17%)
Jun 30, 2003 29.55 30.10 29.55 29.70 34,700 +0.35(+1.19%)
Jun 27, 2003 29.40 29.78 29.10 29.35 52,600 +0.18(+0.62%)
Jun 26, 2003 29.00 29.29 29.00 29.17 20,200 +0.17(+0.59%)
Jun 25, 2003 28.95 29.45 28.85 29.00 71,600 +0.15(+0.52%)
Jun 24, 2003 29.16 29.25 28.85 28.85 33,700 -0.37(-1.27%)
Jun 23, 2003 29.35 29.52 29.21 29.22 21,500 -0.28(-0.95%)
Jun 20, 2003 29.40 29.59 29.25 29.50 22,700 +0.29(+0.99%)
Jun 19, 2003 29.50 29.50 29.20 29.21 16,800 +0.02(+0.07%)
Jun 18, 2003 29.45 29.45 29.05 29.19 37,900 -0.18(-0.61%)
Jun 17, 2003 29.40 30.00 29.28 29.37 58,700 +0.21(+0.72%)
Jun 16, 2003 28.78 29.25 28.70 29.16 52,400 +0.39(+1.36%)
Jun 13, 2003 29.01 29.05 28.65 28.77 69,900 +0.51(+1.80%)
Jun 12, 2003 28.55 28.57 27.70 28.26 55,500 +0.57(+2.06%)
Jun 11, 2003 27.30 27.72 27.30 27.69 82,300 +0.39(+1.43%)
Jun 10, 2003 27.16 27.60 27.16 27.30 77,800 -0.16(-0.58%)
Jun 09, 2003 27.70 27.76 27.41 27.46 40,200 -0.44(-1.58%)
Jun 06, 2003 28.20 28.39 27.76 27.90 51,400 -0.54(-1.90%)
Jun 05, 2003 28.69 28.70 28.24 28.44 38,100 -1.51(-5.04%)
Jun 04, 2003 29.49 29.95 29.25 29.95 38,200 +0.58(+1.97%)
Jun 03, 2003 29.10 29.40 28.90 29.37 36,100 +0.27(+0.93%)
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.