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%)
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.