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, 2005 43.70 44.54 43.62 44.13 549,731 -0.96(-2.13%)
Aug 30, 2005 44.96 45.23 44.69 45.09 260,072 +0.73(+1.66%)
Aug 29, 2005 44.66 44.81 44.05 44.35 265,466 +0.67(+1.54%)
Aug 26, 2005 44.28 44.40 43.58 43.68 162,810 -0.60(-1.35%)
Aug 25, 2005 43.80 44.33 43.78 44.28 142,214 +0.53(+1.20%)
Aug 24, 2005 43.19 43.79 42.81 43.75 416,344 -0.35(-0.80%)
Aug 23, 2005 44.07 44.33 43.65 44.11 321,371 -0.46(-1.03%)
Aug 22, 2005 44.38 45.05 44.25 44.57 278,543 +0.61(+1.39%)
Aug 19, 2005 43.19 43.98 43.17 43.95 408,825 +1.16(+2.70%)
Aug 18, 2005 43.19 43.27 42.71 42.80 424,354 -0.94(-2.14%)
Aug 17, 2005 45.12 45.12 43.38 43.73 514,586 -1.73(-3.80%)
Aug 16, 2005 46.25 46.25 45.40 45.46 384,632 -1.39(-2.96%)
Aug 15, 2005 47.31 47.47 46.74 46.85 346,381 -0.52(-1.10%)
Aug 12, 2005 47.20 47.37 46.84 47.37 360,439 +0.69(+1.48%)
Aug 11, 2005 46.22 46.68 46.22 46.68 233,917 +0.07(+0.14%)
Aug 10, 2005 46.10 46.66 46.10 46.61 648,301 +2.55(+5.79%)
Aug 09, 2005 44.35 44.50 43.73 44.06 422,229 +0.44(+1.01%)
Aug 08, 2005 43.22 43.72 43.14 43.62 239,802 +1.57(+3.74%)
Aug 05, 2005 42.21 42.39 41.91 42.05 297,669 -0.47(-1.11%)
Aug 04, 2005 42.04 43.62 41.72 42.52 723,985 -1.22(-2.80%)
Aug 03, 2005 44.05 44.35 43.74 43.74 345,891 -1.22(-2.71%)
Aug 02, 2005 44.11 46.47 44.11 44.96 1,472,326 +2.54(+5.99%)
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.