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 (%)
Sep 30, 2003 20.49 21.06 20.49 21.03 93,338 +0.44(+2.14%)
Sep 29, 2003 20.49 20.71 20.45 20.59 38,414 +0.15(+0.75%)
Sep 26, 2003 20.68 20.68 20.43 20.43 53,289 -0.18(-0.89%)
Sep 25, 2003 20.57 20.81 20.57 20.62 119,492 -0.28(-1.32%)
Sep 24, 2003 21.01 21.21 20.81 20.89 92,194 +0.62(+3.08%)
Sep 23, 2003 19.88 20.37 19.88 20.27 171,637 +0.46(+2.35%)
Sep 22, 2003 19.42 19.87 19.42 19.80 112,463 +0.23(+1.16%)
Sep 19, 2003 19.36 19.64 19.30 19.58 400,488 -0.64(-3.15%)
Sep 18, 2003 20.62 20.13 19.85 20.21 249,120 -0.41(-1.99%)
Sep 17, 2003 20.43 20.73 20.38 20.62 153,656 -0.98(-4.53%)
Sep 16, 2003 20.92 21.62 21.41 21.60 68,164 +0.69(+3.28%)
Sep 15, 2003 21.00 21.00 20.87 20.92 40,539 -0.43(-2.03%)
Sep 12, 2003 21.40 21.41 21.34 21.35 57,866 +0.06(+0.29%)
Sep 11, 2003 21.40 21.53 21.29 21.29 75,684 -0.10(-0.49%)
Sep 10, 2003 21.41 21.50 21.29 21.39 71,270 -0.02(-0.09%)
Sep 09, 2003 21.63 21.72 21.26 21.41 145,973 -0.75(-3.39%)
Sep 08, 2003 22.18 22.39 22.05 22.16 200,080 -0.75(-3.26%)
Sep 05, 2003 22.94 23.03 22.89 22.91 100,203 +0.12(+0.54%)
Sep 04, 2003 22.43 22.79 22.36 22.79 157,253 +0.43(+1.92%)
Sep 03, 2003 22.30 22.54 22.21 22.36 223,619 -0.56(-2.43%)
Sep 02, 2003 23.06 23.06 22.45 22.92 152,839 -0.20(-0.85%)
Aug 29, 2003 22.65 23.25 22.65 23.11 70,126 +0.86(+3.85%)
Aug 28, 2003 21.72 22.34 21.72 22.26 96,444 +1.03(+4.84%)
Aug 27, 2003 20.86 21.23 20.86 21.23 86,636 +0.65(+3.15%)
Aug 26, 2003 20.52 20.65 20.29 20.58 58,356 -0.07(-0.33%)
Aug 25, 2003 20.79 20.79 20.57 20.65 112,627 -0.34(-1.60%)
Aug 22, 2003 21.20 21.34 20.93 20.98 109,194 -0.21(-1.01%)
Aug 21, 2003 21.04 21.25 21.00 21.20 105,271 +0.61(+2.97%)
Aug 20, 2003 20.22 20.65 20.22 20.59 72,578 +0.24(+1.20%)
Aug 19, 2003 20.62 20.63 20.34 20.34 70,289 -0.58(-2.78%)
Aug 18, 2003 21.01 21.16 20.92 20.92 50,183 +0.12(+0.59%)
Aug 15, 2003 20.83 20.86 20.75 20.80 28,442 +0.12(+0.59%)
Aug 14, 2003 20.71 20.83 20.66 20.68 50,510 +0.21(+1.05%)
Aug 13, 2003 20.80 20.80 20.46 20.46 65,549 -0.34(-1.62%)
Aug 12, 2003 20.62 20.80 20.62 20.80 203,023 +0.40(+1.98%)
Aug 11, 2003 20.10 20.40 20.10 20.40 43,154 +0.91(+4.65%)
Aug 08, 2003 19.58 19.64 19.42 19.49 98,896 -0.45(-2.24%)
Aug 07, 2003 19.99 20.13 19.88 19.94 103,800 -0.18(-0.88%)
Aug 06, 2003 20.19 20.19 19.66 20.11 104,944 -0.26(-1.26%)
Aug 05, 2003 20.74 20.74 20.37 20.37 54,924 -0.55(-2.63%)
Aug 04, 2003 21.07 21.07 20.71 20.92 38,414 -0.26(-1.21%)
Aug 01, 2003 21.44 21.53 21.18 21.18 207,436 -0.38(-1.76%)
Jul 31, 2003 21.11 21.63 21.11 21.56 154,801 +1.00(+4.88%)
Jul 30, 2003 20.62 20.62 20.19 20.55 77,155 -0.92(-4.30%)
Jul 29, 2003 21.75 21.75 21.47 21.48 129,790 +1.63(+8.23%)
Jul 28, 2003 19.82 19.97 19.78 19.85 45,279 +0.67(+3.48%)
Jul 25, 2003 18.94 19.18 18.94 19.18 25,990 +0.36(+1.92%)
Jul 24, 2003 18.79 18.90 18.74 18.82 90,886 +0.35(+1.92%)
Jul 23, 2003 19.03 19.03 18.46 18.46 62,933 -0.62(-3.27%)
Jul 22, 2003 19.18 19.23 19.03 19.09 45,443 -0.21(-1.11%)
Jul 21, 2003 19.33 19.51 19.27 19.30 98,896 +0.09(+0.48%)
Jul 18, 2003 18.96 19.21 18.96 19.21 67,510 +0.49(+2.61%)
Jul 17, 2003 18.69 18.73 18.60 18.72 66,039 -0.12(-0.65%)
Jul 16, 2003 18.96 18.97 18.75 18.84 151,368 +0.15(+0.82%)
Jul 15, 2003 19.06 19.07 18.51 18.69 129,464 -0.38(-1.99%)
Jul 14, 2003 19.12 19.27 19.07 19.07 90,886 +0.41(+2.20%)
Jul 11, 2003 18.44 18.66 18.40 18.66 79,607 -0.10(-0.55%)
Jul 10, 2003 18.87 18.93 18.66 18.76 115,733 -0.29(-1.54%)
Jul 09, 2003 19.27 19.27 19.01 19.06 75,030 -0.08(-0.42%)
Jul 08, 2003 19.06 19.14 18.98 19.14 62,116 +0.21(+1.13%)
Jul 07, 2003 18.87 18.96 18.86 18.92 118,348 +0.68(+3.72%)
Jul 03, 2003 18.20 18.34 18.19 18.24 67,347 +0.34(+1.91%)
Jul 02, 2003 18.26 18.26 17.89 17.90 26,644 -0.30(-1.65%)
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.