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 31, 2005 33.52 33.79 33.43 33.52 127,829 +0.31(+0.94%)
May 27, 2005 32.85 33.27 32.85 33.21 136,002 +0.70(+2.14%)
May 26, 2005 32.55 32.61 32.40 32.51 171,311 -0.09(-0.28%)
May 25, 2005 32.42 32.71 32.29 32.61 224,437 -0.54(-1.64%)
May 24, 2005 32.76 33.18 32.76 33.15 75,847 +0.07(+0.22%)
May 23, 2005 33.01 33.08 32.77 33.08 70,126 +0.13(+0.41%)
May 20, 2005 33.10 33.10 32.86 32.94 65,549 +0.00(+0.00%)
May 19, 2005 32.45 32.97 32.45 32.94 114,588 +0.75(+2.34%)
May 18, 2005 31.93 32.54 31.93 32.19 205,475 -0.02(-0.06%)
May 17, 2005 31.95 32.23 31.89 32.21 340,170 -0.20(-0.62%)
May 16, 2005 32.67 32.67 31.99 32.41 193,215 -0.10(-0.32%)
May 13, 2005 32.92 32.92 32.43 32.51 359,295 -0.32(-0.99%)
May 12, 2005 33.98 33.98 32.82 32.84 646,502 -1.78(-5.14%)
May 11, 2005 34.56 34.63 34.45 34.62 311,727 +0.23(+0.68%)
May 10, 2005 34.49 34.55 34.35 34.39 486,307 +0.16(+0.46%)
May 09, 2005 34.14 34.31 34.11 34.23 273,476 +0.73(+2.19%)
May 06, 2005 33.45 33.65 33.45 33.49 145,156 +0.04(+0.13%)
May 05, 2005 33.28 33.49 33.24 33.45 168,205 +0.17(+0.50%)
May 04, 2005 32.67 33.33 32.64 33.29 284,101 +0.59(+1.80%)
May 03, 2005 33.03 33.03 32.70 32.70 232,446 -0.55(-1.66%)
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.