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 (%)
Jan 30, 2004 40.80 40.83 40.04 40.04 74,700 -0.98(-2.39%)
Jan 29, 2004 41.55 41.55 39.93 41.02 191,200 -0.39(-0.94%)
Jan 28, 2004 42.52 42.52 41.41 41.41 75,700 -1.37(-3.20%)
Jan 27, 2004 43.02 43.30 42.50 42.78 135,300 +0.63(+1.49%)
Jan 26, 2004 42.37 42.37 41.35 42.15 83,700 -0.35(-0.82%)
Jan 23, 2004 42.20 42.50 42.00 42.50 71,100 +0.50(+1.19%)
Jan 22, 2004 42.10 42.19 41.80 42.00 113,200 +0.20(+0.48%)
Jan 21, 2004 42.00 42.25 41.53 41.80 106,600 -0.04(-0.10%)
Jan 20, 2004 40.55 41.90 40.00 41.84 215,600 +2.44(+6.19%)
Jan 16, 2004 39.85 40.09 38.65 39.40 129,000 -0.66(-1.65%)
Jan 15, 2004 40.40 40.59 39.50 40.06 184,400 +0.05(+0.12%)
Jan 14, 2004 39.50 40.50 39.50 40.01 89,100 +0.76(+1.94%)
Jan 13, 2004 40.02 40.18 39.25 39.25 109,700 -0.93(-2.31%)
Jan 12, 2004 39.66 40.74 38.59 40.18 407,100 +1.38(+3.56%)
Jan 09, 2004 38.75 39.79 38.50 38.80 377,500 -2.43(-5.89%)
Jan 08, 2004 40.80 41.90 40.80 41.23 157,200 +0.36(+0.88%)
Jan 07, 2004 41.80 42.08 40.90 40.87 238,200 -1.18(-2.81%)
Jan 06, 2004 42.50 42.51 41.30 42.05 227,000 -1.07(-2.48%)
Jan 05, 2004 43.50 43.93 42.51 43.12 292,600 +0.67(+1.58%)
Jan 02, 2004 41.47 43.70 41.45 42.45 392,300 +2.53(+6.34%)
Dec 31, 2003 40.50 40.60 39.44 39.92 437,600 -0.73(-1.80%)
Dec 30, 2003 40.45 41.10 40.15 40.65 262,900 -1.90(-4.47%)
Dec 29, 2003 41.82 42.95 41.15 42.55 242,500 -0.15(-0.35%)
Dec 26, 2003 44.25 44.26 41.90 42.70 130,300 -1.65(-3.72%)
Dec 24, 2003 44.00 44.39 43.95 44.35 58,700 +0.15(+0.34%)
Dec 23, 2003 44.42 44.42 44.11 44.20 53,400 +0.21(+0.48%)
Dec 22, 2003 44.25 44.60 43.93 43.99 89,300 -0.03(-0.07%)
Dec 19, 2003 43.85 44.20 43.65 44.02 146,000 +0.16(+0.36%)
Dec 18, 2003 42.57 43.99 42.40 43.86 172,200 +1.69(+4.01%)
Dec 17, 2003 41.39 42.34 41.16 42.17 92,100 +0.27(+0.64%)
Dec 16, 2003 42.00 42.00 41.75 41.90 132,900 +0.05(+0.12%)
Dec 15, 2003 42.20 42.82 41.75 41.85 234,700 -3.70(-8.12%)
Dec 12, 2003 45.75 45.75 45.20 45.55 158,100 -1.25(-2.67%)
Dec 11, 2003 45.05 46.89 44.62 46.80 170,800 +2.95(+6.73%)
Dec 10, 2003 44.05 44.64 43.53 43.85 99,300 -0.20(-0.45%)
Dec 09, 2003 44.50 44.68 44.00 44.05 92,900 +1.26(+2.94%)
Dec 08, 2003 41.52 42.74 41.52 42.79 128,000 +1.27(+3.06%)
Dec 05, 2003 41.85 41.93 41.65 41.52 33,600 -0.58(-1.38%)
Dec 04, 2003 41.68 42.25 41.52 42.10 78,300 +0.64(+1.54%)
Dec 03, 2003 42.00 42.24 41.46 41.46 164,700 +0.21(+0.51%)
Dec 02, 2003 41.15 41.15 41.15 41.25 139,900 -0.77(-1.83%)
Dec 01, 2003 41.50 42.05 41.50 42.02 106,000 +1.47(+3.63%)
Nov 28, 2003 40.80 41.02 40.45 40.55 67,300 +1.99(+5.16%)
Nov 26, 2003 38.03 38.65 38.03 38.56 31,700 +0.82(+2.17%)
Nov 25, 2003 37.69 37.74 37.55 37.74 34,600 -0.51(-1.33%)
Nov 24, 2003 37.80 38.25 37.50 38.25 68,100 +0.44(+1.16%)
Nov 21, 2003 37.50 37.88 37.60 37.81 99,900 +0.31(+0.83%)
Nov 20, 2003 37.82 37.83 37.60 37.50 73,900 -1.10(-2.85%)
Nov 19, 2003 38.78 38.78 38.25 38.60 36,700 +0.27(+0.70%)
Nov 18, 2003 38.50 38.50 38.00 38.33 61,400 -0.13(-0.34%)
Nov 17, 2003 38.32 38.65 38.21 38.46 50,700 +0.46(+1.21%)
Nov 14, 2003 38.75 38.88 38.00 38.00 74,600 -0.41(-1.07%)
Nov 13, 2003 38.00 38.60 37.80 38.41 88,200 +0.31(+0.81%)
Nov 12, 2003 37.80 38.10 37.75 38.10 57,700 +0.45(+1.20%)
Nov 11, 2003 38.00 38.00 37.45 37.65 79,200 -1.55(-3.95%)
Nov 10, 2003 39.20 39.53 39.02 39.20 49,500 +0.41(+1.06%)
Nov 07, 2003 38.50 39.11 38.50 38.79 87,200 -0.02(-0.05%)
Nov 06, 2003 38.30 38.34 37.75 38.81 166,800 -1.34(-3.34%)
Nov 05, 2003 40.35 40.36 39.35 40.15 60,600 -0.84(-2.05%)
Nov 04, 2003 40.54 40.95 40.54 40.99 91,769 +1.50(+3.80%)
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.