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 (%)
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%)
Jul 01, 2002 16.46 16.60 16.27 16.27 16,509 -0.13(-0.78%)
Jun 28, 2002 16.36 16.52 16.22 16.40 30,240 +0.04(+0.22%)
Jun 27, 2002 16.24 16.46 16.21 16.36 19,942 +0.18(+1.13%)
Jun 26, 2002 16.21 16.36 16.06 16.18 62,606 -0.11(-0.68%)
Jun 25, 2002 16.16 16.35 16.16 16.29 53,452 +0.74(+4.76%)
Jun 21, 2002 15.94 16.02 15.28 15.55 118,184 -0.52(-3.24%)
Jun 20, 2002 16.09 16.21 16.07 16.07 28,933 -0.08(-0.49%)
Jun 19, 2002 16.36 16.36 16.15 16.15 35,144 -0.55(-3.30%)
Jun 18, 2002 16.49 16.70 16.49 16.70 35,798 +0.24(+1.49%)
Jun 17, 2002 16.21 16.52 16.21 16.46 31,058 +0.39(+2.40%)
Jun 14, 2002 16.03 16.14 15.84 16.07 42,173 -0.10(-0.61%)
Jun 12, 2002 16.21 16.30 16.06 16.17 41,846 +0.24(+1.54%)
Jun 11, 2002 16.06 16.06 15.91 15.92 13,731 -0.36(-2.22%)
Jun 10, 2002 16.39 16.45 16.28 16.28 29,914 -0.16(-0.97%)
Jun 07, 2002 16.36 16.51 16.34 16.44 22,885 +0.09(+0.52%)
Jun 06, 2002 16.49 16.49 16.33 16.36 12,750 -0.28(-1.69%)
Jun 05, 2002 16.61 16.76 16.51 16.64 41,683 +0.18(+1.08%)
May 31, 2002 16.61 16.61 16.46 16.46 67,837 -0.21(-1.25%)
May 28, 2002 16.68 16.76 16.55 16.67 17,327 +0.28(+1.68%)
May 27, 2002 16.49 16.57 16.39 16.39 5,933,768 +0.00(+0.00%)
May 24, 2002 16.49 16.57 16.39 16.39 59,337 +0.00(+0.00%)
May 23, 2002 16.43 16.49 16.37 16.39 38,250 +0.21(+1.32%)
May 22, 2002 16.21 16.48 16.03 16.18 67,020 -0.14(-0.86%)
May 21, 2002 16.25 16.44 16.24 16.32 23,375 -0.07(-0.45%)
May 20, 2002 16.52 16.66 16.39 16.39 9,971 +0.12(+0.75%)
May 17, 2002 16.36 16.39 16.27 16.27 21,740 +0.12(+0.72%)
May 16, 2002 16.27 16.27 16.16 16.16 8,336 -0.18(-1.09%)
May 15, 2002 16.27 16.35 16.24 16.33 20,760 +0.09(+0.57%)
May 14, 2002 16.15 16.27 16.15 16.24 20,923 -0.03(-0.19%)
May 13, 2002 16.30 16.32 16.15 16.27 86,963 +0.06(+0.38%)
May 10, 2002 16.07 16.33 16.07 16.21 91,376 +0.21(+1.34%)
May 09, 2002 16.30 16.30 16.00 16.00 25,337 -0.42(-2.57%)
May 08, 2002 16.21 16.42 16.21 16.42 128,156 -0.01(-0.04%)
May 07, 2002 16.36 16.49 16.30 16.43 12,259 -0.40(-2.36%)
May 06, 2002 16.76 16.91 16.76 16.82 25,990 +0.02(+0.11%)
May 03, 2002 16.82 16.82 16.76 16.80 35,144 +0.44(+2.69%)
May 02, 2002 16.36 16.50 16.27 16.36 104,127 +0.35(+2.18%)
May 01, 2002 16.06 16.06 15.99 16.02 15,202 +0.02(+0.12%)
Apr 30, 2002 16.03 16.10 16.00 16.00 43,154 +0.30(+1.91%)
Apr 29, 2002 15.81 15.88 15.69 15.70 17,981 -0.12(-0.73%)
Apr 26, 2002 15.90 15.91 15.81 15.81 9,644 +0.07(+0.43%)
Apr 25, 2002 15.66 15.81 15.66 15.75 6,048 -0.04(-0.23%)
Apr 24, 2002 15.91 15.91 15.78 15.78 14,057 -0.67(-4.05%)
Apr 23, 2002 16.49 16.51 16.41 16.45 28,442 +0.28(+1.70%)
Apr 22, 2002 15.97 16.21 15.91 16.17 27,952 +0.18(+1.11%)
Apr 19, 2002 15.84 16.06 15.84 16.00 50,020 +0.44(+2.83%)
Apr 18, 2002 15.66 15.67 15.54 15.56 75,030 -0.41(-2.57%)
Apr 17, 2002 15.91 16.06 15.91 15.97 44,462 +0.38(+2.43%)
Apr 16, 2002 15.60 15.60 15.55 15.59 21,413 +0.51(+3.37%)
Apr 15, 2002 15.05 15.11 14.90 15.08 35,635 +0.39(+2.62%)
Apr 12, 2002 14.68 14.77 14.68 14.69 45,443 +0.07(+0.50%)
Apr 11, 2002 14.68 14.69 14.51 14.62 228,850 -0.13(-0.87%)
Apr 10, 2002 14.68 14.79 14.67 14.75 425,498 +0.17(+1.13%)
Apr 09, 2002 14.71 14.71 14.44 14.58 14,057 -0.32(-2.13%)
Apr 08, 2002 15.11 15.11 14.85 14.90 45,933 -0.02(-0.16%)
Apr 05, 2002 14.87 14.93 14.87 14.93 126,685 +0.06(+0.41%)
Apr 04, 2002 14.99 15.05 14.80 14.87 155,291 -0.32(-2.13%)
Apr 03, 2002 15.29 15.30 15.15 15.19 56,558 -0.59(-3.76%)
Apr 02, 2002 15.57 15.91 15.56 15.78 42,337 -0.03(-0.19%)
Apr 01, 2002 15.29 15.84 15.29 15.81 25,827 +0.64(+4.23%)
Mar 29, 2002 15.34 15.36 15.17 15.17 26,154 +0.00(+0.00%)
Mar 28, 2002 15.34 15.36 15.17 15.17 26,154 -0.07(-0.48%)
Mar 27, 2002 14.99 15.24 14.98 15.24 61,953 +0.61(+4.18%)
Mar 26, 2002 14.35 14.64 14.35 14.63 137,964 +0.56(+4.00%)
Mar 25, 2002 14.31 14.31 13.95 14.07 19,926,348 -0.24(-1.71%)
Mar 22, 2002 14.54 14.60 14.31 14.31 74,212 -0.19(-1.31%)
Mar 21, 2002 14.44 14.50 14.44 14.50 63,097 +0.22(+1.54%)
Mar 20, 2002 14.35 14.41 14.22 14.28 24,356 -0.12(-0.85%)
Mar 19, 2002 14.16 14.63 14.16 14.41 22,558 +0.29(+2.04%)
Mar 18, 2002 14.32 14.32 13.96 14.12 124,396 -0.07(-0.52%)
Mar 15, 2002 14.30 14.30 14.10 14.19 28,115 -0.23(-1.61%)
Mar 14, 2002 14.15 14.51 14.15 14.43 7,192 +0.26(+1.86%)
Mar 13, 2002 14.31 14.38 14.16 14.16 11,769 -0.12(-0.81%)
Mar 12, 2002 14.25 14.31 14.19 14.28 20,596 +0.45(+3.23%)
Mar 11, 2002 13.86 13.92 13.83 13.83 4,250 -0.02(-0.18%)
Mar 08, 2002 13.84 13.87 13.81 13.86 8,009 +0.08(+0.58%)
Mar 07, 2002 13.65 13.84 13.65 13.78 6,375 +0.23(+1.67%)
Mar 06, 2002 13.63 13.63 13.55 13.55 37,106 +0.16(+1.19%)
Mar 05, 2002 13.34 13.39 13.28 13.39 4,740 -0.03(-0.23%)
Mar 04, 2002 13.15 13.42 13.15 13.42 13,404 +0.18(+1.34%)
Mar 01, 2002 13.09 13.24 13.09 13.24 38,087 +0.18(+1.40%)
Feb 28, 2002 13.04 13.09 12.94 13.06 45,116 +0.06(+0.47%)
Feb 27, 2002 13.12 13.15 13.00 13.00 9,154 -0.04(-0.33%)
Feb 26, 2002 13.06 13.12 12.94 13.04 14,875 -0.08(-0.61%)
Feb 25, 2002 13.09 13.12 12.94 13.12 37,923 -0.03(-0.23%)
Feb 22, 2002 13.28 13.28 13.05 13.15 90,232 -0.12(-0.92%)
Feb 21, 2002 13.21 13.39 13.20 13.28 15,365 +0.21(+1.64%)
Feb 20, 2002 13.15 13.23 12.97 13.06 29,587 -0.03(-0.23%)
Feb 19, 2002 13.31 13.31 13.09 13.09 49,039 -0.71(-5.14%)
Feb 18, 2002 13.76 13.89 13.76 13.80 30,077 +0.00(+0.00%)
Feb 15, 2002 13.76 13.89 13.76 13.80 30,077 +0.59(+4.44%)
Feb 14, 2002 13.28 13.28 13.14 13.21 168,205 -0.06(-0.46%)
Feb 13, 2002 13.18 13.30 13.09 13.28 53,779 +0.15(+1.17%)
Feb 12, 2002 13.20 13.28 13.09 13.12 65,385 -0.12(-0.92%)
Feb 11, 2002 13.01 13.24 13.01 13.24 9,807 +0.37(+2.85%)
Feb 08, 2002 12.60 12.93 12.60 12.88 30,077 +0.51(+4.11%)
Feb 07, 2002 12.39 12.39 12.27 12.37 13,240 -0.21(-1.70%)
Feb 06, 2002 12.60 12.66 12.55 12.58 3,596 -0.12(-0.91%)
Feb 05, 2002 12.67 12.74 12.65 12.70 36,452 +0.08(+0.63%)
Feb 04, 2002 12.68 12.68 12.59 12.62 2,615 -0.13(-1.01%)
Feb 01, 2002 12.69 12.75 12.60 12.75 8,336 +0.26(+2.11%)
Jan 31, 2002 12.43 12.49 12.43 12.49 10,952 +0.04(+0.29%)
Jan 30, 2002 12.45 12.48 12.39 12.45 22,394 -0.06(-0.49%)
Jan 29, 2002 12.51 12.69 12.51 12.51 55,741 +0.14(+1.14%)
Jan 28, 2002 12.49 12.49 12.33 12.37 79,116 -0.12(-0.93%)
Jan 25, 2002 12.41 12.55 12.41 12.49 58,683 +0.21(+1.74%)
Jan 24, 2002 12.24 12.39 12.24 12.27 344,910 -0.27(-2.15%)
Jan 23, 2002 12.51 12.54 12.42 12.54 112,627 +0.03(+0.24%)
Jan 22, 2002 12.33 12.51 12.31 12.51 212,667 +0.47(+3.91%)
Jan 21, 2002 12.24 12.24 12.04 12.04 48,385 +0.00(+0.00%)
Jan 18, 2002 12.24 12.24 12.04 12.04 48,385 +0.08(+0.66%)
Jan 17, 2002 11.96 11.96 11.93 11.96 12,423 +0.18(+1.56%)
Jan 16, 2002 11.86 11.86 11.75 11.78 17,490 -0.27(-2.23%)
Jan 15, 2002 12.05 12.05 11.99 12.05 3,269 -0.16(-1.30%)
Jan 14, 2002 12.38 12.38 12.20 12.20 81,405 -0.06(-0.50%)
Jan 11, 2002 12.29 12.29 12.27 12.27 26,481 +0.08(+0.65%)
Jan 10, 2002 12.08 12.19 12.08 12.19 13,731 +0.04(+0.35%)
Jan 09, 2002 12.20 12.20 12.10 12.14 26,317 +0.34(+2.85%)
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.