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 (%)
Oct 29, 2004 31.35 31.72 31.21 31.69 208,090 -0.15(-0.48%)
Oct 28, 2004 32.67 32.67 31.21 31.84 319,246 -0.83(-2.53%)
Oct 27, 2004 33.03 33.22 32.62 32.67 139,435 -0.25(-0.76%)
Oct 26, 2004 32.61 32.92 32.61 32.92 119,492 +0.76(+2.36%)
Oct 25, 2004 32.27 32.39 31.97 32.16 104,944 -0.43(-1.33%)
Oct 22, 2004 32.58 33.03 32.50 32.59 63,424 -0.17(-0.50%)
Oct 21, 2004 32.51 32.88 32.51 32.76 85,001 +0.61(+1.90%)
Oct 20, 2004 31.32 32.43 31.32 32.15 339,352 -0.17(-0.53%)
Oct 19, 2004 32.36 32.54 32.17 32.32 114,425 +0.04(+0.11%)
Oct 18, 2004 32.79 32.79 32.26 32.28 166,080 -0.80(-2.42%)
Oct 15, 2004 32.67 33.15 32.67 33.08 89,905 +0.36(+1.10%)
Oct 14, 2004 32.73 32.97 32.64 32.72 166,897 -0.42(-1.27%)
Oct 13, 2004 33.62 33.65 32.36 33.14 385,940 -1.30(-3.78%)
Oct 12, 2004 34.87 34.99 34.41 34.45 222,638 +0.03(+0.09%)
Oct 11, 2004 34.47 34.51 34.29 34.42 167,551 +0.46(+1.37%)
Oct 08, 2004 33.77 34.09 33.77 33.95 141,887 +0.41(+1.22%)
Oct 07, 2004 33.68 34.07 33.54 33.54 109,030 +0.23(+0.70%)
Oct 06, 2004 33.13 33.31 33.07 33.31 121,290 -0.12(-0.35%)
Oct 05, 2004 33.27 33.47 33.19 33.43 221,821 +0.16(+0.48%)
Oct 04, 2004 33.16 33.49 33.16 33.27 154,964 +0.46(+1.42%)
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.