Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.49	21.06	20.49	21.03	93,338	+0.44(+2.14%)
Sep 29, 2003	20.49	20.71	20.45	20.59	38,414	+0.15(+0.75%)
Sep 26, 2003	20.68	20.68	20.43	20.43	53,289	-0.18(-0.89%)
Sep 25, 2003	20.57	20.81	20.57	20.62	119,492	-0.28(-1.32%)
Sep 24, 2003	21.01	21.21	20.81	20.89	92,194	+0.62(+3.08%)
Sep 23, 2003	19.88	20.37	19.88	20.27	171,637	+0.46(+2.35%)
Sep 22, 2003	19.42	19.87	19.42	19.80	112,463	+0.23(+1.16%)
Sep 19, 2003	19.36	19.64	19.30	19.58	400,488	-0.64(-3.15%)
Sep 18, 2003	20.62	20.13	19.85	20.21	249,120	-0.41(-1.99%)
Sep 17, 2003	20.43	20.73	20.38	20.62	153,656	-0.98(-4.53%)
Sep 16, 2003	20.92	21.62	21.41	21.60	68,164	+0.69(+3.28%)
Sep 15, 2003	21.00	21.00	20.87	20.92	40,539	-0.43(-2.03%)
Sep 12, 2003	21.40	21.41	21.34	21.35	57,866	+0.06(+0.29%)
Sep 11, 2003	21.40	21.53	21.29	21.29	75,684	-0.10(-0.49%)
Sep 10, 2003	21.41	21.50	21.29	21.39	71,270	-0.02(-0.09%)
Sep 09, 2003	21.63	21.72	21.26	21.41	145,973	-0.75(-3.39%)
Sep 08, 2003	22.18	22.39	22.05	22.16	200,080	-0.75(-3.26%)
Sep 05, 2003	22.94	23.03	22.89	22.91	100,203	+0.12(+0.54%)
Sep 04, 2003	22.43	22.79	22.36	22.79	157,253	+0.43(+1.92%)
Sep 03, 2003	22.30	22.54	22.21	22.36	223,619	-0.56(-2.43%)

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.

Cnooc Ltd (NY: CEO )

Historical Prices

Sections

Services

Log In Using Your Account

Cnooc Ltd (NY: CEO )

Historical Prices

Sections

Services