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, 2003 18.08 18.41 18.08 18.17 56,722 +0.21(+1.19%)
Jun 27, 2003 17.99 18.22 17.80 17.95 85,982 +0.11(+0.62%)
Jun 26, 2003 17.74 17.92 17.74 17.84 33,019 +0.10(+0.59%)
Jun 25, 2003 17.71 18.02 17.65 17.74 117,040 +0.09(+0.52%)
Jun 24, 2003 17.84 17.89 17.65 17.65 55,087 -0.23(-1.27%)
Jun 23, 2003 17.95 18.06 17.87 17.88 35,144 -0.17(-0.95%)
Jun 20, 2003 17.99 18.10 17.89 18.05 37,106 +0.18(+0.99%)
Jun 19, 2003 18.05 18.05 17.86 17.87 27,462 +0.01(+0.07%)
Jun 18, 2003 18.02 18.02 17.77 17.86 61,953 -0.11(-0.61%)
Jun 17, 2003 17.99 18.35 17.91 17.97 95,953 +0.13(+0.72%)
Jun 16, 2003 17.61 17.89 17.56 17.84 85,655 +0.24(+1.36%)
Jun 13, 2003 17.75 17.77 17.53 17.60 114,261 +0.31(+1.80%)
Jun 12, 2003 17.47 17.48 16.95 17.29 90,722 +0.35(+2.06%)
Jun 11, 2003 16.70 16.96 16.70 16.94 134,531 +0.24(+1.43%)
Jun 10, 2003 16.62 16.88 16.62 16.70 127,175 -0.10(-0.58%)
Jun 09, 2003 16.95 16.98 16.77 16.80 65,712 -0.27(-1.58%)
Jun 06, 2003 17.25 17.37 16.98 17.07 84,020 -0.33(-1.90%)
Jun 05, 2003 17.55 17.56 17.28 17.40 62,280 -0.92(-5.04%)
Jun 04, 2003 18.04 18.32 17.89 18.32 62,443 +0.35(+1.97%)
Jun 03, 2003 17.80 17.99 17.68 17.97 59,010 +0.17(+0.93%)
Jun 02, 2003 17.80 17.81 17.66 17.80 24,846 +0.67(+3.93%)
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%)
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.