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, 2005 44.31 44.46 43.98 44.16 130,281 -0.28(-0.62%)
Sep 29, 2005 44.47 44.79 44.24 44.44 220,350 +0.92(+2.12%)
Sep 28, 2005 42.88 43.58 42.71 43.51 178,993 +0.31(+0.72%)
Sep 27, 2005 43.83 43.83 43.02 43.20 158,070 -0.78(-1.78%)
Sep 26, 2005 43.50 44.11 43.13 43.98 170,003 +0.48(+1.11%)
Sep 23, 2005 43.42 43.68 43.25 43.50 103,473 -0.46(-1.04%)
Sep 22, 2005 44.81 44.82 43.47 43.96 165,916 -0.53(-1.18%)
Sep 21, 2005 44.17 44.65 44.17 44.49 255,331 +0.58(+1.31%)
Sep 20, 2005 44.29 44.29 43.71 43.91 220,023 +0.17(+0.39%)
Sep 19, 2005 42.79 44.04 42.79 43.74 347,035 +0.95(+2.22%)
Sep 16, 2005 42.82 42.89 42.55 42.79 138,618 -0.21(-0.48%)
Sep 15, 2005 43.19 43.25 42.78 43.00 111,809 +0.34(+0.79%)
Sep 14, 2005 42.25 42.95 42.25 42.66 142,377 +0.53(+1.26%)
Sep 13, 2005 42.16 42.65 42.12 42.13 164,772 -0.89(-2.06%)
Sep 12, 2005 43.56 43.56 42.90 43.02 133,387 -0.14(-0.33%)
Sep 09, 2005 43.07 43.34 42.72 43.16 489,249 -0.15(-0.34%)
Sep 08, 2005 43.37 43.47 43.19 43.31 218,225 -0.46(-1.06%)
Sep 07, 2005 43.80 44.06 43.70 43.77 147,445 -0.31(-0.69%)
Sep 06, 2005 44.72 44.72 43.99 44.08 227,052 -0.97(-2.15%)
Sep 02, 2005 45.73 45.73 45.03 45.04 163,464 -0.30(-0.66%)
Sep 01, 2005 44.87 45.55 44.84 45.34 235,552 +1.22(+2.76%)
Aug 31, 2005 43.70 44.54 43.62 44.13 549,731 -0.96(-2.13%)
Aug 30, 2005 44.96 45.23 44.69 45.09 260,072 +0.73(+1.66%)
Aug 29, 2005 44.66 44.81 44.05 44.35 265,466 +0.67(+1.54%)
Aug 26, 2005 44.28 44.40 43.58 43.68 162,810 -0.60(-1.35%)
Aug 25, 2005 43.80 44.33 43.78 44.28 142,214 +0.53(+1.20%)
Aug 24, 2005 43.19 43.79 42.81 43.75 416,344 -0.35(-0.80%)
Aug 23, 2005 44.07 44.33 43.65 44.11 321,371 -0.46(-1.03%)
Aug 22, 2005 44.38 45.05 44.25 44.57 278,543 +0.61(+1.39%)
Aug 19, 2005 43.19 43.98 43.17 43.95 408,825 +1.16(+2.70%)
Aug 18, 2005 43.19 43.27 42.71 42.80 424,354 -0.94(-2.14%)
Aug 17, 2005 45.12 45.12 43.38 43.73 514,586 -1.73(-3.80%)
Aug 16, 2005 46.25 46.25 45.40 45.46 384,632 -1.39(-2.96%)
Aug 15, 2005 47.31 47.47 46.74 46.85 346,381 -0.52(-1.10%)
Aug 12, 2005 47.20 47.37 46.84 47.37 360,439 +0.69(+1.48%)
Aug 11, 2005 46.22 46.68 46.22 46.68 233,917 +0.07(+0.14%)
Aug 10, 2005 46.10 46.66 46.10 46.61 648,301 +2.55(+5.79%)
Aug 09, 2005 44.35 44.50 43.73 44.06 422,229 +0.44(+1.01%)
Aug 08, 2005 43.22 43.72 43.14 43.62 239,802 +1.57(+3.74%)
Aug 05, 2005 42.21 42.39 41.91 42.05 297,669 -0.47(-1.11%)
Aug 04, 2005 42.04 43.62 41.72 42.52 723,985 -1.22(-2.80%)
Aug 03, 2005 44.05 44.35 43.74 43.74 345,891 -1.22(-2.71%)
Aug 02, 2005 44.11 46.47 44.11 44.96 1,472,326 +2.54(+5.99%)
Aug 01, 2005 42.64 42.64 41.39 42.42 403,757 -0.29(-0.67%)
Jul 29, 2005 41.35 43.35 41.31 42.71 594,684 +2.82(+7.07%)
Jul 28, 2005 39.46 39.92 39.31 39.89 111,646 +0.24(+0.62%)
Jul 27, 2005 39.00 39.64 38.86 39.64 242,418 +1.35(+3.53%)
Jul 26, 2005 38.54 38.54 38.08 38.29 186,349 -0.34(-0.89%)
Jul 25, 2005 38.23 38.66 38.23 38.63 272,659 +0.49(+1.28%)
Jul 22, 2005 37.93 38.28 37.63 38.14 316,631 -0.36(-0.94%)
Jul 21, 2005 37.63 38.53 37.63 38.50 344,583 +1.80(+4.90%)
Jul 20, 2005 36.74 36.86 36.58 36.71 77,809 -0.03(-0.08%)
Jul 19, 2005 36.40 36.83 36.38 36.74 95,299 +0.23(+0.64%)
Jul 18, 2005 36.15 36.65 36.12 36.50 223,292 -0.08(-0.22%)
Jul 15, 2005 36.88 36.94 36.22 36.58 347,525 -0.66(-1.77%)
Jul 14, 2005 38.23 38.23 37.23 37.24 287,044 -1.21(-3.15%)
Jul 13, 2005 38.91 38.91 38.23 38.45 303,880 -0.45(-1.16%)
Jul 12, 2005 38.66 38.93 38.40 38.91 124,560 +0.37(+0.95%)
Jul 11, 2005 38.23 38.62 38.23 38.54 110,829 +0.53(+1.40%)
Jul 08, 2005 38.17 38.23 37.81 38.01 344,747 -0.78(-2.00%)
Jul 07, 2005 38.52 38.79 38.14 38.79 273,312 -0.03(-0.08%)
Jul 06, 2005 38.54 39.09 38.33 38.82 452,143 +1.34(+3.57%)
Jul 05, 2005 37.21 37.55 37.10 37.48 242,908 +0.27(+0.72%)
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.