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 (%)
Nov 30, 2004 34.59 34.81 34.59 34.69 82,222 +0.23(+0.67%)
Nov 29, 2004 34.41 34.57 34.24 34.45 146,300 +0.23(+0.66%)
Nov 26, 2004 34.23 34.35 34.07 34.23 480,259 -1.70(-4.73%)
Nov 24, 2004 35.60 35.95 35.50 35.93 121,454 +0.32(+0.91%)
Nov 23, 2004 35.48 36.06 35.39 35.60 325,948 +0.21(+0.60%)
Nov 22, 2004 34.84 35.48 34.78 35.39 182,917 +1.30(+3.82%)
Nov 19, 2004 34.01 34.36 34.01 34.09 155,781 +0.34(+1.02%)
Nov 18, 2004 33.65 34.03 33.59 33.74 88,597 +0.10(+0.29%)
Nov 17, 2004 33.25 33.93 33.25 33.65 135,348 +1.13(+3.48%)
Nov 16, 2004 32.24 32.81 32.20 32.51 256,149 -0.33(-1.01%)
Nov 15, 2004 33.07 33.07 32.55 32.84 115,406 -0.35(-1.05%)
Nov 12, 2004 32.88 33.34 32.80 33.19 100,040 +0.07(+0.22%)
Nov 11, 2004 33.07 33.39 32.91 33.12 96,771 -0.56(-1.67%)
Nov 10, 2004 33.19 34.06 33.07 33.68 187,657 +0.86(+2.61%)
Nov 09, 2004 32.85 32.89 32.67 32.83 115,242 -0.09(-0.26%)
Nov 08, 2004 32.88 32.93 32.61 32.91 114,098 +0.23(+0.71%)
Nov 05, 2004 32.85 32.92 32.62 32.68 106,742 -0.63(-1.89%)
Nov 04, 2004 33.13 33.51 33.10 33.31 117,858 -0.12(-0.37%)
Nov 03, 2004 33.28 33.62 33.16 33.43 163,791 +1.07(+3.31%)
Nov 02, 2004 32.18 32.73 31.95 32.36 241,273 +1.03(+3.30%)
Nov 01, 2004 31.66 31.81 31.19 31.33 245,360 -0.36(-1.14%)
Oct 29, 2004 31.35 31.72 31.21 31.69 208,090 -0.15(-0.48%)
Oct 28, 2004 32.67 32.67 31.21 31.84 319,246 -0.83(-2.53%)
Oct 27, 2004 33.03 33.22 32.62 32.67 139,435 -0.25(-0.76%)
Oct 26, 2004 32.61 32.92 32.61 32.92 119,492 +0.76(+2.36%)
Oct 25, 2004 32.27 32.39 31.97 32.16 104,944 -0.43(-1.33%)
Oct 22, 2004 32.58 33.03 32.50 32.59 63,424 -0.17(-0.50%)
Oct 21, 2004 32.51 32.88 32.51 32.76 85,001 +0.61(+1.90%)
Oct 20, 2004 31.32 32.43 31.32 32.15 339,352 -0.17(-0.53%)
Oct 19, 2004 32.36 32.54 32.17 32.32 114,425 +0.04(+0.11%)
Oct 18, 2004 32.79 32.79 32.26 32.28 166,080 -0.80(-2.42%)
Oct 15, 2004 32.67 33.15 32.67 33.08 89,905 +0.36(+1.10%)
Oct 14, 2004 32.73 32.97 32.64 32.72 166,897 -0.42(-1.27%)
Oct 13, 2004 33.62 33.65 32.36 33.14 385,940 -1.30(-3.78%)
Oct 12, 2004 34.87 34.99 34.41 34.45 222,638 +0.03(+0.09%)
Oct 11, 2004 34.47 34.51 34.29 34.42 167,551 +0.46(+1.37%)
Oct 08, 2004 33.77 34.09 33.77 33.95 141,887 +0.41(+1.22%)
Oct 07, 2004 33.68 34.07 33.54 33.54 109,030 +0.23(+0.70%)
Oct 06, 2004 33.13 33.31 33.07 33.31 121,290 -0.12(-0.35%)
Oct 05, 2004 33.27 33.47 33.19 33.43 221,821 +0.16(+0.48%)
Oct 04, 2004 33.16 33.49 33.16 33.27 154,964 +0.46(+1.42%)
Oct 01, 2004 32.64 32.83 32.46 32.80 318,592 +0.62(+1.94%)
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%)
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.