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 (%)
Apr 30, 2003 16.01 16.09 15.95 16.04 38,741 +0.03(+0.19%)
Apr 29, 2003 16.00 16.06 16.00 16.01 30,240 +0.13(+0.85%)
Apr 28, 2003 15.64 15.90 15.64 15.88 46,914 +0.47(+3.06%)
Apr 25, 2003 15.60 15.63 15.40 15.40 40,048 -0.13(-0.87%)
Apr 24, 2003 15.75 15.75 15.51 15.54 33,346 -0.21(-1.36%)
Apr 23, 2003 15.75 15.79 15.48 15.75 126,358 -0.40(-2.50%)
Apr 22, 2003 16.01 16.18 16.00 16.16 117,367 +0.48(+3.08%)
Apr 21, 2003 15.57 15.78 15.57 15.67 61,299 -0.31(-1.95%)
Apr 17, 2003 15.90 15.99 15.81 15.99 51,000 +0.09(+0.58%)
Apr 16, 2003 15.75 15.91 15.75 15.89 23,211 -0.01(-0.08%)
Apr 15, 2003 15.75 15.95 15.73 15.91 40,702 +0.19(+1.21%)
Apr 14, 2003 15.55 15.72 15.48 15.72 32,039 +0.09(+0.59%)
Apr 11, 2003 15.80 15.82 15.59 15.62 29,096 -0.18(-1.12%)
Apr 10, 2003 15.66 15.86 15.66 15.80 12,259 +0.11(+0.70%)
Apr 09, 2003 15.54 15.75 15.46 15.69 41,683 -0.09(-0.58%)
Apr 08, 2003 16.06 16.06 15.78 15.78 19,452 -0.34(-2.09%)
Apr 07, 2003 15.97 16.12 15.95 16.12 45,443 +0.15(+0.92%)
Apr 04, 2003 16.27 16.27 15.92 15.97 94,482 +0.13(+0.85%)
Apr 03, 2003 16.21 16.21 15.80 15.84 25,173 -0.37(-2.30%)
Apr 02, 2003 16.43 16.43 15.94 16.21 52,635 -0.28(-1.71%)
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.