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 30, 2003 16.95 17.13 16.90 17.13 77,482 +0.21(+1.27%)
May 29, 2003 17.40 17.40 16.91 16.91 60,155 -0.72(-4.06%)
May 28, 2003 17.75 17.75 17.25 17.63 79,770 -0.11(-0.62%)
May 27, 2003 17.72 17.80 17.64 17.74 41,029 +0.18(+1.01%)
May 23, 2003 17.53 17.61 17.53 17.56 32,692 +0.27(+1.56%)
May 22, 2003 17.16 17.31 17.07 17.29 59,010 +0.60(+3.59%)
May 21, 2003 16.43 16.69 16.35 16.69 37,760 +0.22(+1.34%)
May 20, 2003 16.52 16.54 16.41 16.47 48,385 +0.05(+0.30%)
May 19, 2003 16.34 16.73 16.34 16.43 170,820 -0.40(-2.36%)
May 16, 2003 16.82 16.93 16.82 16.82 60,808 +0.03(+0.18%)
May 15, 2003 16.67 16.79 16.65 16.79 24,683 +0.20(+1.22%)
May 14, 2003 16.49 16.76 16.44 16.59 71,434 +0.17(+1.01%)
May 13, 2003 16.35 16.51 16.35 16.43 123,742 +0.12(+0.75%)
May 12, 2003 16.24 16.35 16.19 16.30 22,231 -0.06(-0.37%)
May 09, 2003 16.06 16.36 16.06 16.36 22,558 +0.37(+2.29%)
May 08, 2003 15.88 16.10 15.72 16.00 63,424 +0.15(+0.97%)
May 07, 2003 16.00 16.19 15.84 15.84 59,828 -0.11(-0.69%)
May 06, 2003 16.06 16.06 15.79 15.95 54,760 -0.23(-1.44%)
May 05, 2003 16.36 16.37 16.12 16.19 46,750 -0.18(-1.08%)
May 02, 2003 16.27 16.39 16.23 16.36 32,529 +0.09(+0.56%)
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.