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 (%)
Aug 31, 2004 28.45 28.57 28.40 28.57 183,080 +0.11(+0.39%)
Aug 30, 2004 28.60 28.60 28.34 28.46 62,443 -0.14(-0.49%)
Aug 27, 2004 28.45 28.62 28.42 28.60 124,069 +0.31(+1.08%)
Aug 26, 2004 28.26 28.39 28.02 28.29 125,704 -0.31(-1.07%)
Aug 25, 2004 28.39 28.66 28.35 28.60 343,602 +0.07(+0.24%)
Aug 24, 2004 28.79 28.79 28.37 28.53 326,112 +0.08(+0.28%)
Aug 23, 2004 28.75 28.78 28.03 28.45 208,090 -1.03(-3.49%)
Aug 20, 2004 29.39 29.52 29.30 29.48 176,378 +0.76(+2.64%)
Aug 19, 2004 28.66 28.83 28.46 28.72 179,974 +0.40(+1.40%)
Aug 18, 2004 28.05 28.33 27.93 28.32 133,223 +0.42(+1.51%)
Aug 17, 2004 28.23 28.23 27.87 27.90 178,013 -0.48(-1.70%)
Aug 16, 2004 28.14 28.40 28.11 28.39 109,848 +0.01(+0.04%)
Aug 13, 2004 28.29 28.43 28.17 28.37 117,531 +0.45(+1.60%)
Aug 12, 2004 28.04 28.10 27.90 27.93 136,819 +0.47(+1.72%)
Aug 11, 2004 27.53 27.53 27.10 27.46 221,494 -0.75(-2.65%)
Aug 10, 2004 28.20 28.37 28.15 28.20 548,097 -0.40(-1.39%)
Aug 09, 2004 28.81 28.81 28.46 28.60 332,487 +0.15(+0.54%)
Aug 06, 2004 29.09 29.09 28.31 28.45 167,878 -0.76(-2.62%)
Aug 05, 2004 29.27 29.35 29.21 29.21 96,117 +0.04(+0.15%)
Aug 04, 2004 29.78 29.78 29.13 29.17 420,267 -0.29(-1.00%)
Aug 03, 2004 29.73 29.85 29.36 29.46 197,465 -0.43(-1.45%)
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.