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 (%)
Sep 30, 2002 17.16 17.41 17.14 17.24 33,019 +0.02(+0.11%)
Sep 27, 2002 17.04 17.40 17.04 17.22 136,002 +0.28(+1.62%)
Sep 26, 2002 17.06 17.06 16.89 16.95 65,385 -0.12(-0.72%)
Sep 25, 2002 16.93 17.12 16.85 17.07 52,145 +0.21(+1.27%)
Sep 24, 2002 16.91 17.01 16.76 16.85 71,270 +0.09(+0.51%)
Sep 23, 2002 16.88 16.91 16.63 16.77 72,905 +0.04(+0.22%)
Sep 20, 2002 16.98 16.98 16.60 16.73 45,443 +0.21(+1.30%)
Sep 19, 2002 16.70 16.87 16.52 16.52 106,578 +0.00(+0.00%)
Sep 18, 2002 16.36 16.67 16.22 16.52 49,039 +0.13(+0.78%)
Sep 17, 2002 16.46 16.70 16.25 16.39 94,646 +0.02(+0.15%)
Sep 16, 2002 16.33 16.51 16.25 16.36 116,550 +0.04(+0.22%)
Sep 13, 2002 16.19 16.40 16.13 16.33 98,078 -0.29(-1.77%)
Sep 12, 2002 16.90 16.95 16.43 16.62 109,194 -0.35(-2.05%)
Sep 11, 2002 16.82 17.13 16.82 16.97 59,010 -0.56(-3.18%)
Sep 10, 2002 17.37 17.68 17.35 17.53 41,846 +0.21(+1.24%)
Sep 09, 2002 17.22 17.31 17.17 17.31 59,828 +0.32(+1.87%)
Sep 06, 2002 16.64 17.08 16.63 16.99 44,625 +0.72(+4.44%)
Sep 05, 2002 16.18 16.39 16.15 16.27 34,491 -0.24(-1.45%)
Sep 04, 2002 16.52 16.68 16.30 16.51 47,895 -0.06(-0.33%)
Sep 03, 2002 16.95 16.97 16.51 16.57 79,607 -0.75(-4.31%)
Aug 30, 2002 16.91 17.33 16.91 17.31 61,299 +0.47(+2.80%)
Aug 29, 2002 16.88 16.91 16.77 16.84 43,645 -0.09(-0.54%)
Aug 28, 2002 16.91 17.10 16.82 16.93 61,299 +0.10(+0.62%)
Aug 27, 2002 17.13 17.19 16.83 16.83 94,319 -0.30(-1.75%)
Aug 26, 2002 17.13 17.19 16.98 17.13 123,579 +0.11(+0.65%)
Aug 23, 2002 17.05 17.28 16.84 17.02 95,299 +0.01(+0.07%)
Aug 22, 2002 17.13 17.16 16.98 17.01 191,253 -0.85(-4.76%)
Aug 21, 2002 17.89 17.92 17.38 17.86 128,319 -0.07(-0.41%)
Aug 20, 2002 18.44 18.76 17.80 17.93 176,868 +0.59(+3.39%)
Aug 16, 2002 16.98 17.41 16.98 17.34 48,058 -0.17(-0.94%)
Aug 15, 2002 17.25 17.60 17.19 17.51 45,443 +0.35(+2.03%)
Aug 14, 2002 16.98 17.18 16.91 17.16 97,751 +0.13(+0.79%)
Aug 13, 2002 17.13 17.37 17.01 17.03 95,790 -0.03(-0.18%)
Aug 12, 2002 17.07 17.25 16.97 17.06 43,481 +1.15(+7.23%)
Aug 07, 2002 16.15 16.20 15.81 15.91 61,299 -0.24(-1.52%)
Aug 06, 2002 15.91 16.36 15.91 16.15 57,376 +0.24(+1.54%)
Aug 05, 2002 16.33 16.43 15.90 15.91 81,078 -0.28(-1.70%)
Aug 02, 2002 16.03 16.33 15.91 16.18 71,597 +0.30(+1.89%)
Aug 01, 2002 16.43 16.45 15.75 15.88 90,395 -0.58(-3.49%)
Jul 31, 2002 16.82 16.98 16.30 16.46 109,521 -0.06(-0.37%)
Jul 30, 2002 16.47 16.70 16.39 16.52 177,522 +0.10(+0.63%)
Jul 29, 2002 16.15 16.52 16.03 16.41 96,444 +0.78(+5.01%)
Jul 26, 2002 16.34 16.36 15.51 15.63 72,251 -0.50(-3.07%)
Jul 25, 2002 15.78 16.70 15.65 16.13 146,627 +0.77(+5.02%)
Jul 24, 2002 14.74 15.45 14.50 15.36 205,965 +0.13(+0.88%)
Jul 23, 2002 15.69 15.76 15.14 15.22 101,021 -0.23(-1.47%)
Jul 22, 2002 16.06 16.21 15.38 15.45 205,148 -0.65(-4.03%)
Jul 19, 2002 16.03 16.52 15.94 16.10 146,137 -0.69(-4.12%)
Jul 17, 2002 16.95 16.95 16.78 16.79 12,586 -0.77(-4.39%)
Jul 12, 2002 17.40 17.56 17.26 17.56 53,779 -0.24(-1.37%)
Jul 11, 2002 17.68 17.83 17.56 17.80 60,808 +0.27(+1.54%)
Jul 10, 2002 17.43 17.62 17.43 17.53 28,115 +0.45(+2.61%)
Jul 09, 2002 17.25 17.25 17.09 17.09 37,760 +0.10(+0.58%)
Jul 08, 2002 16.60 16.99 16.60 16.99 40,375 +0.45(+2.74%)
Jul 05, 2002 16.52 16.56 16.42 16.54 106,252 +0.68(+4.28%)
Jul 04, 2002 15.91 15.91 15.74 15.86 18,471 +0.00(+0.00%)
Jul 03, 2002 15.91 15.91 15.74 15.86 18,471 -0.04(-0.27%)
Jul 02, 2002 16.06 16.18 15.66 15.90 36,452 -0.37(-2.29%)
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.