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, 2004 31.91 32.35 31.91 32.18 85,328 +0.37(+1.15%)
Sep 29, 2004 31.78 31.93 31.74 31.81 89,415 -0.17(-0.54%)
Sep 28, 2004 31.75 32.12 31.69 31.98 231,629 +0.56(+1.77%)
Sep 27, 2004 31.17 31.47 31.17 31.43 144,666 +0.17(+0.53%)
Sep 24, 2004 31.02 31.26 30.84 31.26 142,050 -0.24(-0.78%)
Sep 23, 2004 31.92 32.02 31.33 31.51 356,843 +0.92(+3.00%)
Sep 22, 2004 30.61 30.86 30.59 30.59 147,608 +0.24(+0.81%)
Sep 21, 2004 29.85 30.39 29.85 30.34 298,650 +1.21(+4.16%)
Sep 20, 2004 29.08 29.25 29.07 29.13 128,646 +0.05(+0.17%)
Sep 17, 2004 28.75 29.12 28.72 29.08 190,926 +0.44(+1.54%)
Sep 16, 2004 28.39 28.75 28.39 28.64 93,665 +0.65(+2.32%)
Sep 15, 2004 28.11 28.17 27.99 27.99 160,031 -0.58(-2.01%)
Sep 14, 2004 28.66 28.66 28.45 28.57 152,676 -0.15(-0.53%)
Sep 13, 2004 28.60 28.79 28.46 28.72 107,559 -0.23(-0.80%)
Sep 10, 2004 29.18 29.18 28.89 28.95 53,452 +0.18(+0.64%)
Sep 09, 2004 28.37 28.80 28.28 28.77 325,458 -0.28(-0.95%)
Sep 08, 2004 29.21 29.24 29.02 29.05 116,223 -0.63(-2.12%)
Sep 07, 2004 29.61 29.68 29.33 29.68 129,790 +0.23(+0.79%)
Sep 03, 2004 29.24 29.58 29.22 29.44 78,136 +0.28(+0.96%)
Sep 02, 2004 29.03 29.23 28.78 29.16 161,176 +0.13(+0.46%)
Sep 01, 2004 28.57 29.15 28.51 29.03 464,566 +0.46(+1.61%)
Aug 31, 2004 28.45 28.57 28.40 28.57 183,080 +0.11(+0.39%)
Aug 30, 2004 28.60 28.60 28.34 28.46 62,443 -0.14(-0.49%)
Aug 27, 2004 28.45 28.62 28.42 28.60 124,069 +0.31(+1.08%)
Aug 26, 2004 28.26 28.39 28.02 28.29 125,704 -0.31(-1.07%)
Aug 25, 2004 28.39 28.66 28.35 28.60 343,602 +0.07(+0.24%)
Aug 24, 2004 28.79 28.79 28.37 28.53 326,112 +0.08(+0.28%)
Aug 23, 2004 28.75 28.78 28.03 28.45 208,090 -1.03(-3.49%)
Aug 20, 2004 29.39 29.52 29.30 29.48 176,378 +0.76(+2.64%)
Aug 19, 2004 28.66 28.83 28.46 28.72 179,974 +0.40(+1.40%)
Aug 18, 2004 28.05 28.33 27.93 28.32 133,223 +0.42(+1.51%)
Aug 17, 2004 28.23 28.23 27.87 27.90 178,013 -0.48(-1.70%)
Aug 16, 2004 28.14 28.40 28.11 28.39 109,848 +0.01(+0.04%)
Aug 13, 2004 28.29 28.43 28.17 28.37 117,531 +0.45(+1.60%)
Aug 12, 2004 28.04 28.10 27.90 27.93 136,819 +0.47(+1.72%)
Aug 11, 2004 27.53 27.53 27.10 27.46 221,494 -0.75(-2.65%)
Aug 10, 2004 28.20 28.37 28.15 28.20 548,097 -0.40(-1.39%)
Aug 09, 2004 28.81 28.81 28.46 28.60 332,487 +0.15(+0.54%)
Aug 06, 2004 29.09 29.09 28.31 28.45 167,878 -0.76(-2.62%)
Aug 05, 2004 29.27 29.35 29.21 29.21 96,117 +0.04(+0.15%)
Aug 04, 2004 29.78 29.78 29.13 29.17 420,267 -0.29(-1.00%)
Aug 03, 2004 29.73 29.85 29.36 29.46 197,465 -0.43(-1.45%)
Aug 02, 2004 29.52 29.90 29.50 29.90 209,071 +0.51(+1.75%)
Jul 30, 2004 29.36 29.39 29.27 29.38 107,396 +0.70(+2.43%)
Jul 29, 2004 28.69 28.91 28.66 28.69 238,985 -0.67(-2.29%)
Jul 28, 2004 29.24 29.36 28.94 29.36 335,429 -0.03(-0.10%)
Jul 27, 2004 29.07 29.39 28.94 29.39 550,876 +1.06(+3.76%)
Jul 26, 2004 28.62 28.75 28.06 28.32 336,083 +0.66(+2.39%)
Jul 23, 2004 27.93 28.12 27.42 27.66 345,400 +0.12(+0.44%)
Jul 22, 2004 27.90 27.99 27.53 27.54 208,254 -0.54(-1.92%)
Jul 21, 2004 28.54 28.61 28.08 28.08 395,421 +0.40(+1.46%)
Jul 20, 2004 27.52 27.68 27.28 27.68 346,218 +0.45(+1.66%)
Jul 19, 2004 26.95 27.40 26.86 27.22 207,927 +0.87(+3.30%)
Jul 16, 2004 26.37 26.45 26.31 26.35 215,119 +0.46(+1.80%)
Jul 15, 2004 26.18 26.29 25.88 25.89 53,289 -0.39(-1.47%)
Jul 14, 2004 25.82 26.27 25.79 26.27 80,097 +0.66(+2.58%)
Jul 13, 2004 25.54 25.64 25.20 25.61 86,472 +0.07(+0.29%)
Jul 12, 2004 25.65 25.66 25.45 25.54 81,241 -0.18(-0.71%)
Jul 09, 2004 25.66 25.83 25.57 25.72 109,521 -0.27(-1.04%)
Jul 08, 2004 25.91 26.19 25.91 25.99 177,686 -0.52(-1.96%)
Jul 07, 2004 26.43 26.57 26.26 26.51 317,285 +0.82(+3.19%)
Jul 06, 2004 25.94 25.94 25.54 25.69 281,486 -1.15(-4.28%)
Jul 02, 2004 26.46 26.84 26.43 26.84 158,233 +0.94(+3.64%)
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.