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 (%)
Jul 30, 2004 29.36 29.39 29.27 29.38 107,396 +0.70(+2.43%)
Jul 29, 2004 28.69 28.91 28.66 28.69 238,985 -0.67(-2.29%)
Jul 28, 2004 29.24 29.36 28.94 29.36 335,429 -0.03(-0.10%)
Jul 27, 2004 29.07 29.39 28.94 29.39 550,876 +1.06(+3.76%)
Jul 26, 2004 28.62 28.75 28.06 28.32 336,083 +0.66(+2.39%)
Jul 23, 2004 27.93 28.12 27.42 27.66 345,400 +0.12(+0.44%)
Jul 22, 2004 27.90 27.99 27.53 27.54 208,254 -0.54(-1.92%)
Jul 21, 2004 28.54 28.61 28.08 28.08 395,421 +0.40(+1.46%)
Jul 20, 2004 27.52 27.68 27.28 27.68 346,218 +0.45(+1.66%)
Jul 19, 2004 26.95 27.40 26.86 27.22 207,927 +0.87(+3.30%)
Jul 16, 2004 26.37 26.45 26.31 26.35 215,119 +0.46(+1.80%)
Jul 15, 2004 26.18 26.29 25.88 25.89 53,289 -0.39(-1.47%)
Jul 14, 2004 25.82 26.27 25.79 26.27 80,097 +0.66(+2.58%)
Jul 13, 2004 25.54 25.64 25.20 25.61 86,472 +0.07(+0.29%)
Jul 12, 2004 25.65 25.66 25.45 25.54 81,241 -0.18(-0.71%)
Jul 09, 2004 25.66 25.83 25.57 25.72 109,521 -0.27(-1.04%)
Jul 08, 2004 25.91 26.19 25.91 25.99 177,686 -0.52(-1.96%)
Jul 07, 2004 26.43 26.57 26.26 26.51 317,285 +0.82(+3.19%)
Jul 06, 2004 25.94 25.94 25.54 25.69 281,486 -1.15(-4.28%)
Jul 02, 2004 26.46 26.84 26.43 26.84 158,233 +0.94(+3.64%)
Jul 01, 2004 26.06 26.27 25.85 25.90 170,984 -0.25(-0.96%)
Jun 30, 2004 25.85 26.15 25.75 26.15 461,133 +0.78(+3.09%)
Jun 29, 2004 25.60 25.60 25.32 25.37 144,829 -0.69(-2.65%)
Jun 28, 2004 26.31 26.55 25.94 26.06 164,608 -0.31(-1.16%)
Jun 25, 2004 26.58 26.64 26.37 26.37 59,828 -0.11(-0.42%)
Jun 24, 2004 26.21 26.49 26.18 26.48 150,550 +0.70(+2.73%)
Jun 23, 2004 25.50 25.77 25.49 25.77 79,116 +0.42(+1.67%)
Jun 22, 2004 25.28 25.36 25.24 25.35 169,676 +0.05(+0.19%)
Jun 21, 2004 25.36 25.38 25.27 25.30 80,751 +0.23(+0.93%)
Jun 18, 2004 24.93 25.16 24.93 25.07 266,284 -0.94(-3.60%)
Jun 17, 2004 25.82 26.18 25.73 26.01 145,483 -0.06(-0.21%)
Jun 16, 2004 26.11 26.11 25.94 26.06 145,973 +0.00(+0.00%)
Jun 15, 2004 26.09 26.21 26.02 26.06 184,715 +0.40(+1.55%)
Jun 14, 2004 26.20 26.20 25.60 25.66 218,715 -0.86(-3.25%)
Jun 10, 2004 26.06 26.63 26.06 26.53 145,647 +0.67(+2.58%)
Jun 09, 2004 26.24 26.27 25.83 25.86 146,464 -0.32(-1.24%)
Jun 08, 2004 26.30 26.59 26.18 26.18 90,559 -0.12(-0.44%)
Jun 07, 2004 25.88 26.30 25.79 26.30 111,973 +0.39(+1.51%)
Jun 04, 2004 25.23 26.09 25.23 25.91 153,002 +0.10(+0.38%)
Jun 03, 2004 26.61 26.61 25.73 25.81 283,284 -1.25(-4.61%)
Jun 02, 2004 26.97 27.19 26.97 27.06 269,226 +0.14(+0.52%)
Jun 01, 2004 26.34 26.92 26.15 26.92 250,918 +0.64(+2.42%)
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.