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 (%)
May 28, 2004 25.82 26.28 25.81 26.28 153,656 +0.71(+2.77%)
May 27, 2004 25.80 25.94 25.19 25.57 170,166 -0.23(-0.88%)
May 26, 2004 25.69 25.88 25.64 25.80 190,926 -0.01(-0.02%)
May 25, 2004 25.23 25.80 25.23 25.80 346,545 +0.86(+3.43%)
May 24, 2004 24.41 24.95 24.41 24.95 172,945 +0.78(+3.24%)
May 21, 2004 24.33 24.56 24.11 24.16 237,187 +0.16(+0.66%)
May 20, 2004 24.23 24.23 23.83 24.01 572,126 +0.59(+2.51%)
May 19, 2004 24.19 24.24 23.15 23.42 559,049 +0.93(+4.14%)
May 18, 2004 22.63 22.79 22.27 22.49 315,486 +1.00(+4.67%)
May 17, 2004 21.44 21.78 21.10 21.48 400,488 -0.60(-2.71%)
May 14, 2004 21.81 22.23 21.81 22.08 125,050 -0.18(-0.82%)
May 13, 2004 22.30 22.36 22.19 22.27 67,510 -0.19(-0.84%)
May 12, 2004 22.27 22.48 21.96 22.46 177,849 -0.42(-1.82%)
May 11, 2004 22.21 23.22 22.16 22.87 366,814 +1.46(+6.83%)
May 10, 2004 21.78 21.83 21.04 21.41 226,725 -1.68(-7.28%)
May 07, 2004 23.40 23.51 22.82 23.09 209,071 -0.28(-1.18%)
May 06, 2004 23.67 23.78 23.25 23.37 267,428 -0.24(-1.04%)
May 05, 2004 23.46 23.64 23.23 23.61 122,925 +0.09(+0.39%)
May 04, 2004 23.09 23.82 23.09 23.52 192,888 +1.19(+5.34%)
May 03, 2004 21.81 22.78 21.81 22.33 185,695 +0.13(+0.61%)
Apr 30, 2004 22.33 22.83 21.93 22.19 424,517 -0.87(-3.77%)
Apr 29, 2004 23.12 23.42 22.23 23.06 405,882 -0.47(-2.00%)
Apr 28, 2004 23.74 23.90 23.46 23.53 312,707 -0.46(-1.91%)
Apr 27, 2004 23.86 24.10 23.86 23.99 187,820 +0.00(+0.00%)
Apr 26, 2004 24.07 24.08 23.67 23.99 293,582 -0.84(-3.40%)
Apr 23, 2004 25.02 25.14 24.72 24.84 109,521 +0.07(+0.27%)
Apr 22, 2004 23.98 24.78 23.89 24.77 283,447 +0.93(+3.90%)
Apr 21, 2004 23.43 23.88 23.42 23.84 419,286 -0.93(-3.75%)
Apr 20, 2004 24.62 25.11 24.62 24.77 265,957 -0.72(-2.83%)
Apr 19, 2004 25.54 25.56 25.33 25.49 91,213 -0.26(-1.02%)
Apr 16, 2004 26.07 26.12 25.75 25.75 398,853 +0.28(+1.10%)
Apr 15, 2004 25.08 25.53 25.08 25.47 136,983 +0.06(+0.24%)
Apr 14, 2004 25.75 25.91 25.27 25.41 177,359 -0.77(-2.94%)
Apr 13, 2004 26.67 26.67 26.18 26.18 270,370 +0.34(+1.30%)
Apr 12, 2004 25.72 25.92 25.72 25.85 86,472 -0.28(-1.05%)
Apr 08, 2004 25.64 26.31 25.64 26.12 96,444 +0.64(+2.50%)
Apr 07, 2004 25.54 25.68 25.35 25.49 152,512 -0.28(-1.07%)
Apr 06, 2004 25.69 25.99 25.56 25.76 191,417 +0.01(+0.02%)
Apr 05, 2004 25.71 25.82 25.63 25.75 137,637 -0.05(-0.19%)
Apr 02, 2004 25.46 25.81 25.34 25.80 118,021 +0.12(+0.48%)
Apr 01, 2004 26.21 26.21 25.61 25.68 541,722 -0.62(-2.37%)
Mar 31, 2004 25.97 26.31 25.97 26.31 210,542 +0.91(+3.59%)
Mar 30, 2004 24.71 25.44 24.63 25.39 230,158 +0.56(+2.24%)
Mar 29, 2004 24.81 25.05 24.65 24.84 376,459 -0.67(-2.64%)
Mar 26, 2004 25.54 25.54 25.33 25.51 172,618 -0.03(-0.12%)
Mar 25, 2004 25.33 25.63 25.00 25.54 94,319 +0.13(+0.53%)
Mar 24, 2004 26.00 26.15 25.39 25.41 167,551 -0.69(-2.63%)
Mar 23, 2004 26.12 26.27 25.97 26.09 73,068 +0.17(+0.66%)
Mar 22, 2004 26.31 26.35 25.59 25.92 164,282 -0.78(-2.93%)
Mar 19, 2004 26.55 26.73 26.52 26.70 193,378 +0.43(+1.65%)
Mar 18, 2004 26.31 26.48 26.12 26.27 226,725 -0.20(-0.74%)
Mar 17, 2004 26.10 26.46 26.06 26.46 310,909 +0.56(+2.15%)
Mar 16, 2004 26.07 26.25 25.79 25.91 131,916 +0.20(+0.79%)
Mar 15, 2004 26.21 26.22 25.57 25.71 86,472 -0.20(-0.76%)
Mar 12, 2004 25.75 25.92 25.70 25.90 129,137 +0.53(+2.07%)
Mar 11, 2004 25.39 25.64 25.33 25.38 138,781 -0.35(-1.36%)
Mar 10, 2004 25.98 26.12 25.66 25.72 162,483 -0.25(-0.97%)
Mar 09, 2004 26.07 26.18 25.82 25.98 106,252 +0.01(+0.02%)
Mar 08, 2004 25.93 26.21 25.93 25.97 208,580 +0.15(+0.59%)
Mar 05, 2004 25.54 26.02 25.45 25.82 251,899 +0.29(+1.13%)
Mar 04, 2004 25.32 25.53 25.32 25.53 212,994 +0.23(+0.92%)
Mar 03, 2004 25.33 25.38 24.99 25.30 110,992 +0.31(+1.25%)
Mar 02, 2004 25.08 25.17 24.93 24.98 120,963 -0.27(-1.07%)
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.