Indicators

Cnooc Ltd (NY: CEO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	24.96	24.98	24.49	24.49	122,108	-0.60(-2.39%)
Jan 29, 2004	25.42	25.42	24.43	25.09	312,544	-0.24(-0.94%)
Jan 28, 2004	26.01	26.01	25.33	25.33	123,742	-0.84(-3.20%)
Jan 27, 2004	26.32	26.49	26.00	26.17	221,167	+0.39(+1.49%)
Jan 26, 2004	25.92	25.92	25.30	25.79	136,819	-0.21(-0.82%)
Jan 23, 2004	25.82	26.00	25.69	26.00	116,223	+0.31(+1.19%)
Jan 22, 2004	25.75	25.81	25.57	25.69	185,042	+0.12(+0.48%)
Jan 21, 2004	25.69	25.85	25.41	25.57	174,253	-0.02(-0.10%)
Jan 20, 2004	24.81	25.63	24.47	25.60	352,429	+1.49(+6.19%)
Jan 16, 2004	24.38	24.53	23.64	24.10	210,869	-0.40(-1.65%)
Jan 15, 2004	24.71	24.83	24.16	24.51	301,428	+0.03(+0.13%)
Jan 14, 2004	24.16	24.78	24.16	24.48	145,647	+0.46(+1.94%)
Jan 13, 2004	24.48	24.58	24.01	24.01	179,320	-0.57(-2.31%)
Jan 12, 2004	24.26	24.92	23.61	24.58	665,464	+0.84(+3.56%)
Jan 09, 2004	23.71	24.34	23.55	23.74	617,079	-1.49(-5.89%)
Jan 08, 2004	24.96	25.63	24.96	25.22	256,966	+0.22(+0.88%)
Jan 07, 2004	25.57	25.74	25.02	25.00	389,372	-0.72(-2.81%)
Jan 06, 2004	26.00	26.01	25.27	25.72	371,064	-0.65(-2.48%)
Jan 05, 2004	26.61	26.87	26.01	26.38	478,297	+0.41(+1.58%)

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.