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 (%)
Jun 30, 2004 25.85 26.15 25.75 26.15 461,133 +0.78(+3.09%)
Jun 29, 2004 25.60 25.60 25.32 25.37 144,829 -0.69(-2.65%)
Jun 28, 2004 26.31 26.55 25.94 26.06 164,608 -0.31(-1.16%)
Jun 25, 2004 26.58 26.64 26.37 26.37 59,828 -0.11(-0.42%)
Jun 24, 2004 26.21 26.49 26.18 26.48 150,550 +0.70(+2.73%)
Jun 23, 2004 25.50 25.77 25.49 25.77 79,116 +0.42(+1.67%)
Jun 22, 2004 25.28 25.36 25.24 25.35 169,676 +0.05(+0.19%)
Jun 21, 2004 25.36 25.38 25.27 25.30 80,751 +0.23(+0.93%)
Jun 18, 2004 24.93 25.16 24.93 25.07 266,284 -0.94(-3.60%)
Jun 17, 2004 25.82 26.18 25.73 26.01 145,483 -0.06(-0.21%)
Jun 16, 2004 26.11 26.11 25.94 26.06 145,973 +0.00(+0.00%)
Jun 15, 2004 26.09 26.21 26.02 26.06 184,715 +0.40(+1.55%)
Jun 14, 2004 26.20 26.20 25.60 25.66 218,715 -0.86(-3.25%)
Jun 10, 2004 26.06 26.63 26.06 26.53 145,647 +0.67(+2.58%)
Jun 09, 2004 26.24 26.27 25.83 25.86 146,464 -0.32(-1.24%)
Jun 08, 2004 26.30 26.59 26.18 26.18 90,559 -0.12(-0.44%)
Jun 07, 2004 25.88 26.30 25.79 26.30 111,973 +0.39(+1.51%)
Jun 04, 2004 25.23 26.09 25.23 25.91 153,002 +0.10(+0.38%)
Jun 03, 2004 26.61 26.61 25.73 25.81 283,284 -1.25(-4.61%)
Jun 02, 2004 26.97 27.19 26.97 27.06 269,226 +0.14(+0.52%)
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.