Indicators

Cnooc Ltd (NY: CEO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.82	26.28	25.81	26.28	153,656	+0.71(+2.77%)
May 27, 2004	25.80	25.94	25.19	25.57	170,166	-0.23(-0.88%)
May 26, 2004	25.69	25.88	25.64	25.80	190,926	-0.01(-0.02%)
May 25, 2004	25.23	25.80	25.23	25.80	346,545	+0.86(+3.43%)
May 24, 2004	24.41	24.95	24.41	24.95	172,945	+0.78(+3.24%)
May 21, 2004	24.33	24.56	24.11	24.16	237,187	+0.16(+0.66%)
May 20, 2004	24.23	24.23	23.83	24.01	572,126	+0.59(+2.51%)
May 19, 2004	24.19	24.24	23.15	23.42	559,049	+0.93(+4.14%)
May 18, 2004	22.63	22.79	22.27	22.49	315,486	+1.00(+4.67%)
May 17, 2004	21.44	21.78	21.10	21.48	400,488	-0.60(-2.71%)
May 14, 2004	21.81	22.23	21.81	22.08	125,050	-0.18(-0.82%)
May 13, 2004	22.30	22.36	22.19	22.27	67,510	-0.19(-0.84%)
May 12, 2004	22.27	22.48	21.96	22.46	177,849	-0.42(-1.82%)
May 11, 2004	22.21	23.22	22.16	22.87	366,814	+1.46(+6.83%)
May 10, 2004	21.78	21.83	21.04	21.41	226,725	-1.68(-7.28%)
May 07, 2004	23.40	23.51	22.82	23.09	209,071	-0.28(-1.18%)
May 06, 2004	23.67	23.78	23.25	23.37	267,428	-0.24(-1.04%)
May 05, 2004	23.46	23.64	23.23	23.61	122,925	+0.09(+0.39%)
May 04, 2004	23.09	23.82	23.09	23.52	192,888	+1.19(+5.34%)

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.