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%)
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.