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 (%)
Dec 31, 2002 15.94 16.12 15.91 15.94 53,452 -0.12(-0.76%)
Dec 30, 2002 16.00 16.16 15.91 16.06 51,491 +0.15(+0.92%)
Dec 27, 2002 16.15 16.19 15.82 15.91 23,538 -0.24(-1.48%)
Dec 26, 2002 16.30 16.31 16.09 16.15 24,519 -0.24(-1.49%)
Dec 24, 2002 16.24 16.44 16.19 16.39 13,567 +0.21(+1.32%)
Dec 23, 2002 16.09 16.27 16.01 16.18 87,126 -0.31(-1.85%)
Dec 20, 2002 16.36 16.63 16.33 16.49 76,664 +0.07(+0.45%)
Dec 19, 2002 16.46 16.52 16.27 16.41 125,867 +0.20(+1.21%)
Dec 18, 2002 16.12 16.34 15.97 16.22 106,905 +0.24(+1.53%)
Dec 17, 2002 16.09 16.09 15.97 15.97 167,878 +0.09(+0.54%)
Dec 16, 2002 15.42 15.91 15.42 15.89 92,847 +0.37(+2.40%)
Dec 13, 2002 15.58 15.75 15.34 15.51 111,809 -0.08(-0.51%)
Dec 12, 2002 15.45 15.59 15.45 15.59 14,711 +0.09(+0.55%)
Dec 11, 2002 15.36 15.51 15.21 15.51 69,472 +0.09(+0.56%)
Dec 10, 2002 15.32 15.43 15.26 15.42 85,492 +0.22(+1.45%)
Dec 09, 2002 15.48 15.53 15.20 15.20 11,769 -0.28(-1.82%)
Dec 06, 2002 15.66 15.66 15.42 15.48 27,625 +0.25(+1.65%)
Dec 05, 2002 15.36 15.36 15.05 15.23 36,779 +0.42(+2.85%)
Dec 04, 2002 14.84 14.85 14.71 14.81 35,798 -0.06(-0.37%)
Dec 03, 2002 15.05 15.05 14.84 14.87 36,452 -0.23(-1.50%)
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.