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 (%)
Dec 31, 2003 24.78 24.84 24.13 24.42 715,321 -0.45(-1.80%)
Dec 30, 2003 24.75 25.14 24.56 24.87 429,748 -1.16(-4.47%)
Dec 29, 2003 25.58 26.27 25.17 26.03 396,401 -0.09(-0.35%)
Dec 26, 2003 27.07 27.08 25.63 26.12 212,994 -1.01(-3.72%)
Dec 24, 2003 26.92 27.16 26.89 27.13 95,953 +0.09(+0.34%)
Dec 23, 2003 27.17 27.17 26.98 27.04 87,290 +0.13(+0.48%)
Dec 22, 2003 27.07 27.28 26.87 26.91 145,973 -0.02(-0.07%)
Dec 19, 2003 26.83 27.04 26.70 26.93 238,658 +0.10(+0.36%)
Dec 18, 2003 26.04 26.91 25.94 26.83 281,486 +1.03(+4.01%)
Dec 17, 2003 25.32 25.90 25.18 25.80 150,550 +0.17(+0.64%)
Dec 16, 2003 25.69 25.69 25.54 25.63 217,244 +0.03(+0.12%)
Dec 15, 2003 25.82 26.20 25.54 25.60 383,651 -2.26(-8.12%)
Dec 12, 2003 27.99 27.99 27.65 27.87 258,437 -0.76(-2.67%)
Dec 11, 2003 27.56 28.69 27.30 28.63 279,197 +1.80(+6.73%)
Dec 10, 2003 26.95 27.31 26.63 26.83 162,320 -0.12(-0.45%)
Dec 09, 2003 27.22 27.33 26.92 26.95 151,858 +0.77(+2.94%)
Dec 08, 2003 25.40 26.15 25.40 26.18 209,234 +0.78(+3.06%)
Dec 05, 2003 25.60 25.65 25.48 25.40 54,924 -0.35(-1.38%)
Dec 04, 2003 25.50 25.85 25.40 25.75 127,992 +0.39(+1.54%)
Dec 03, 2003 25.69 25.84 25.36 25.36 269,226 +0.13(+0.51%)
Dec 02, 2003 25.17 25.17 25.17 25.23 228,687 -0.47(-1.83%)
Dec 01, 2003 25.39 25.72 25.39 25.71 173,272 +0.90(+3.63%)
Nov 28, 2003 24.96 25.09 24.75 24.81 110,011 +1.22(+5.16%)
Nov 26, 2003 23.27 23.64 23.27 23.59 51,818 +0.50(+2.17%)
Nov 25, 2003 23.06 23.09 22.97 23.09 56,558 -0.31(-1.33%)
Nov 24, 2003 23.12 23.40 22.94 23.40 111,319 +0.27(+1.16%)
Nov 21, 2003 22.94 23.17 23.00 23.13 163,301 +0.19(+0.83%)
Nov 20, 2003 23.14 23.14 23.00 22.94 120,800 -0.67(-2.85%)
Nov 19, 2003 23.72 23.72 23.40 23.61 59,991 +0.17(+0.70%)
Nov 18, 2003 23.55 23.55 23.25 23.45 100,367 -0.08(-0.34%)
Nov 17, 2003 23.44 23.64 23.38 23.53 82,876 +0.28(+1.21%)
Nov 14, 2003 23.71 23.79 23.25 23.25 121,944 -0.25(-1.07%)
Nov 13, 2003 23.25 23.61 23.12 23.50 144,175 +0.19(+0.81%)
Nov 12, 2003 23.12 23.31 23.09 23.31 94,319 +0.28(+1.20%)
Nov 11, 2003 23.25 23.25 22.91 23.03 129,464 -0.95(-3.95%)
Nov 10, 2003 23.98 24.18 23.87 23.98 80,915 +0.25(+1.06%)
Nov 07, 2003 23.55 23.93 23.55 23.73 142,541 -0.01(-0.05%)
Nov 06, 2003 23.43 23.45 23.09 23.74 272,659 -0.82(-3.34%)
Nov 05, 2003 24.68 24.69 24.07 24.56 99,059 -0.51(-2.05%)
Nov 04, 2003 24.80 25.05 24.80 25.08 150,009 +0.92(+3.80%)
Nov 03, 2003 24.09 24.16 23.74 24.16 535,072 +1.13(+4.89%)
Oct 31, 2003 23.15 23.30 23.03 23.03 233,100 +0.24(+1.05%)
Oct 30, 2003 22.76 22.87 22.73 22.79 59,991 -0.30(-1.30%)
Oct 29, 2003 22.91 23.12 22.82 23.09 164,118 -0.21(-0.92%)
Oct 28, 2003 23.19 23.43 22.95 23.31 340,170 +0.56(+2.47%)
Oct 27, 2003 22.63 22.76 22.63 22.75 93,174 +1.15(+5.33%)
Oct 24, 2003 21.70 21.81 21.55 21.59 113,281 +0.20(+0.91%)
Oct 23, 2003 21.29 21.41 21.17 21.40 171,147 -0.38(-1.74%)
Oct 22, 2003 22.03 22.11 21.78 21.78 164,772 -0.54(-2.41%)
Oct 21, 2003 22.24 22.48 22.13 22.32 88,107 -0.43(-1.91%)
Oct 20, 2003 22.67 22.90 22.67 22.75 122,925 +0.40(+1.81%)
Oct 17, 2003 22.57 22.57 22.24 22.35 83,367 -0.44(-1.93%)
Oct 16, 2003 22.70 22.79 22.70 22.79 33,346 +0.14(+0.62%)
Oct 15, 2003 22.81 22.81 22.63 22.65 110,829 -0.26(-1.12%)
Oct 14, 2003 23.31 23.03 22.89 22.90 68,491 -0.41(-1.76%)
Oct 13, 2003 23.39 23.39 23.21 23.31 46,260 +0.04(+0.16%)
Oct 10, 2003 23.25 23.25 23.12 23.28 61,789 -0.10(-0.42%)
Oct 09, 2003 22.79 23.38 22.79 23.38 180,138 +0.89(+3.97%)
Oct 08, 2003 22.53 22.53 22.48 22.48 255,822 +0.12(+0.55%)
Oct 07, 2003 22.33 22.59 22.25 22.36 146,791 +0.32(+1.47%)
Oct 06, 2003 22.27 22.27 22.12 22.04 67,837 -0.29(-1.32%)
Oct 03, 2003 22.02 22.39 21.96 22.33 103,146 +0.73(+3.40%)
Oct 02, 2003 21.67 21.78 21.50 21.59 70,616 +0.48(+2.26%)
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.