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 (%)
May 30, 2003 16.95 17.13 16.90 17.13 77,482 +0.21(+1.27%)
May 29, 2003 17.40 17.40 16.91 16.91 60,155 -0.72(-4.06%)
May 28, 2003 17.75 17.75 17.25 17.63 79,770 -0.11(-0.62%)
May 27, 2003 17.72 17.80 17.64 17.74 41,029 +0.18(+1.01%)
May 23, 2003 17.53 17.61 17.53 17.56 32,692 +0.27(+1.56%)
May 22, 2003 17.16 17.31 17.07 17.29 59,010 +0.60(+3.59%)
May 21, 2003 16.43 16.69 16.35 16.69 37,760 +0.22(+1.34%)
May 20, 2003 16.52 16.54 16.41 16.47 48,385 +0.05(+0.30%)
May 19, 2003 16.34 16.73 16.34 16.43 170,820 -0.40(-2.36%)
May 16, 2003 16.82 16.93 16.82 16.82 60,808 +0.03(+0.18%)
May 15, 2003 16.67 16.79 16.65 16.79 24,683 +0.20(+1.22%)
May 14, 2003 16.49 16.76 16.44 16.59 71,434 +0.17(+1.01%)
May 13, 2003 16.35 16.51 16.35 16.43 123,742 +0.12(+0.75%)
May 12, 2003 16.24 16.35 16.19 16.30 22,231 -0.06(-0.37%)
May 09, 2003 16.06 16.36 16.06 16.36 22,558 +0.37(+2.29%)
May 08, 2003 15.88 16.10 15.72 16.00 63,424 +0.15(+0.97%)
May 07, 2003 16.00 16.19 15.84 15.84 59,828 -0.11(-0.69%)
May 06, 2003 16.06 16.06 15.79 15.95 54,760 -0.23(-1.44%)
May 05, 2003 16.36 16.37 16.12 16.19 46,750 -0.18(-1.08%)
May 02, 2003 16.27 16.39 16.23 16.36 32,529 +0.09(+0.56%)
May 01, 2003 16.02 16.27 16.02 16.27 158,887 +0.23(+1.45%)
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%)
Apr 01, 2003 16.21 16.67 16.21 16.49 26,808 +0.18(+1.13%)
Mar 31, 2003 16.61 16.61 16.25 16.31 14,384 -0.28(-1.66%)
Mar 28, 2003 16.55 16.64 16.49 16.58 15,692 +0.02(+0.15%)
Mar 27, 2003 16.30 16.56 16.29 16.56 7,355 +0.30(+1.84%)
Mar 26, 2003 16.30 16.41 16.24 16.26 41,683 -0.06(-0.37%)
Mar 25, 2003 16.21 16.33 16.20 16.32 14,875 +0.15(+0.91%)
Mar 24, 2003 16.09 16.20 15.98 16.17 106,905 +0.03(+0.19%)
Mar 21, 2003 16.15 16.42 16.09 16.14 68,982 +0.18(+1.11%)
Mar 20, 2003 15.75 16.15 15.75 15.97 85,982 +0.21(+1.36%)
Mar 19, 2003 15.87 15.97 15.64 15.75 179,320 -0.40(-2.46%)
Mar 18, 2003 16.28 16.28 16.03 16.15 171,147 -0.15(-0.94%)
Mar 17, 2003 16.29 16.36 16.06 16.30 38,577 +0.00(+0.00%)
Mar 14, 2003 16.64 16.64 16.30 16.30 69,145 -0.34(-2.02%)
Mar 13, 2003 16.60 16.64 16.46 16.64 44,298 +0.02(+0.11%)
Mar 12, 2003 16.68 16.71 16.52 16.62 290,149 -0.20(-1.20%)
Mar 11, 2003 16.79 16.95 16.76 16.82 21,577 -0.07(-0.43%)
Mar 10, 2003 16.87 16.99 16.82 16.90 24,356 -0.03(-0.18%)
Mar 07, 2003 17.28 17.28 16.86 16.93 90,886 -0.29(-1.70%)
Mar 06, 2003 16.98 17.25 16.94 17.22 18,471 +0.17(+0.97%)
Mar 05, 2003 17.08 17.08 16.98 17.06 13,240 -0.01(-0.04%)
Mar 04, 2003 16.93 17.12 16.89 17.06 20,760 +0.13(+0.76%)
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.