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 29, 2005 54.45 54.45 53.61 53.88 124,100 -0.37(-0.68%)
Apr 28, 2005 55.00 55.00 54.02 54.25 345,500 -0.27(-0.50%)
Apr 27, 2005 55.10 55.14 54.35 54.52 180,500 -0.34(-0.62%)
Apr 26, 2005 55.08 55.34 54.83 54.86 87,900 -0.02(-0.04%)
Apr 25, 2005 54.56 55.25 54.56 54.88 90,500 +0.57(+1.05%)
Apr 22, 2005 54.41 54.70 54.11 54.31 68,600 +0.53(+0.99%)
Apr 21, 2005 53.74 53.83 52.89 53.78 186,800 +1.66(+3.18%)
Apr 20, 2005 52.89 52.90 52.01 52.12 74,000 -0.04(-0.08%)
Apr 19, 2005 51.55 52.53 51.50 52.16 89,800 +0.96(+1.87%)
Apr 18, 2005 50.00 51.24 50.00 51.20 169,900 -0.33(-0.64%)
Apr 15, 2005 52.75 52.76 51.32 51.53 96,400 -1.41(-2.66%)
Apr 14, 2005 52.90 54.05 52.86 52.94 111,900 -1.36(-2.50%)
Apr 13, 2005 55.35 55.40 53.91 54.30 205,900 +0.19(+0.35%)
Apr 12, 2005 54.84 55.00 54.01 54.11 142,000 -0.73(-1.33%)
Apr 11, 2005 54.40 54.98 53.90 54.84 131,200 -0.11(-0.20%)
Apr 08, 2005 55.00 55.42 54.94 54.95 127,900 +0.39(+0.71%)
Apr 07, 2005 55.01 55.77 54.38 54.56 182,900 -1.19(-2.13%)
Apr 06, 2005 55.60 56.35 55.60 55.75 185,000 +0.55(+1.00%)
Apr 05, 2005 55.50 55.78 55.02 55.20 133,100 -0.38(-0.68%)
Apr 04, 2005 56.10 56.15 55.10 55.58 384,100 +0.43(+0.78%)
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.