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 (%)
Jun 30, 2003 18.08 18.41 18.08 18.17 56,722 +0.21(+1.19%)
Jun 27, 2003 17.99 18.22 17.80 17.95 85,982 +0.11(+0.62%)
Jun 26, 2003 17.74 17.92 17.74 17.84 33,019 +0.10(+0.59%)
Jun 25, 2003 17.71 18.02 17.65 17.74 117,040 +0.09(+0.52%)
Jun 24, 2003 17.84 17.89 17.65 17.65 55,087 -0.23(-1.27%)
Jun 23, 2003 17.95 18.06 17.87 17.88 35,144 -0.17(-0.95%)
Jun 20, 2003 17.99 18.10 17.89 18.05 37,106 +0.18(+0.99%)
Jun 19, 2003 18.05 18.05 17.86 17.87 27,462 +0.01(+0.07%)
Jun 18, 2003 18.02 18.02 17.77 17.86 61,953 -0.11(-0.61%)
Jun 17, 2003 17.99 18.35 17.91 17.97 95,953 +0.13(+0.72%)
Jun 16, 2003 17.61 17.89 17.56 17.84 85,655 +0.24(+1.36%)
Jun 13, 2003 17.75 17.77 17.53 17.60 114,261 +0.31(+1.80%)
Jun 12, 2003 17.47 17.48 16.95 17.29 90,722 +0.35(+2.06%)
Jun 11, 2003 16.70 16.96 16.70 16.94 134,531 +0.24(+1.43%)
Jun 10, 2003 16.62 16.88 16.62 16.70 127,175 -0.10(-0.58%)
Jun 09, 2003 16.95 16.98 16.77 16.80 65,712 -0.27(-1.58%)
Jun 06, 2003 17.25 17.37 16.98 17.07 84,020 -0.33(-1.90%)
Jun 05, 2003 17.55 17.56 17.28 17.40 62,280 -0.92(-5.04%)
Jun 04, 2003 18.04 18.32 17.89 18.32 62,443 +0.35(+1.97%)
Jun 03, 2003 17.80 17.99 17.68 17.97 59,010 +0.17(+0.93%)
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.