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 (%)
Nov 29, 2002 24.46 24.90 24.40 24.40 14,100 -0.12(-0.49%)
Nov 27, 2002 24.90 25.04 24.01 24.52 33,000 -0.26(-1.05%)
Nov 26, 2002 25.50 25.50 24.78 24.78 19,700 -0.72(-2.82%)
Nov 25, 2002 25.65 25.91 25.50 25.50 17,900 -0.55(-2.11%)
Nov 22, 2002 25.80 26.15 25.80 26.05 58,500 -0.43(-1.62%)
Nov 21, 2002 26.20 26.50 25.95 26.48 61,600 +0.23(+0.88%)
Nov 20, 2002 25.20 26.29 25.20 26.25 40,300 +0.95(+3.75%)
Nov 19, 2002 25.99 25.99 25.12 25.30 32,800 -0.63(-2.43%)
Nov 18, 2002 25.57 25.99 25.56 25.93 22,800 +0.16(+0.62%)
Nov 15, 2002 25.70 25.89 25.52 25.77 17,700 -0.17(-0.66%)
Nov 14, 2002 25.75 25.97 25.51 25.94 53,300 +0.79(+3.14%)
Nov 13, 2002 25.70 25.70 25.03 25.15 23,000 -0.81(-3.12%)
Nov 12, 2002 25.50 25.96 25.20 25.96 78,500 +0.34(+1.33%)
Nov 11, 2002 25.56 25.76 25.40 25.62 56,800 +0.31(+1.22%)
Nov 08, 2002 25.35 25.63 25.31 25.31 66,200 +0.25(+1.00%)
Nov 07, 2002 25.50 25.50 25.06 25.06 57,100 +0.52(+2.12%)
Nov 06, 2002 24.35 24.74 24.24 24.54 46,600 +0.54(+2.25%)
Nov 05, 2002 24.20 24.30 23.91 24.00 76,100 -0.90(-3.61%)
Nov 04, 2002 24.90 24.99 24.82 24.90 35,900 -0.10(-0.40%)
Nov 01, 2002 24.60 25.05 24.60 25.00 54,300 +0.02(+0.08%)
Oct 31, 2002 25.48 25.48 24.97 24.98 43,800 -1.27(-4.84%)
Oct 30, 2002 25.26 26.25 25.16 26.25 69,600 +0.99(+3.92%)
Oct 29, 2002 25.35 25.35 25.01 25.26 50,300 -0.14(-0.55%)
Oct 28, 2002 25.45 25.75 25.26 25.40 19,300 +0.31(+1.24%)
Oct 25, 2002 25.10 25.35 24.80 25.09 32,300 +0.44(+1.78%)
Oct 24, 2002 24.70 24.85 24.30 24.65 65,600 -0.83(-3.26%)
Oct 23, 2002 25.53 25.70 25.25 25.48 56,800 +0.59(+2.37%)
Oct 22, 2002 24.85 25.19 24.72 24.89 79,200 -1.16(-4.45%)
Oct 21, 2002 25.65 26.25 25.65 26.05 103,300 -0.14(-0.53%)
Oct 18, 2002 26.15 26.30 26.09 26.19 70,200 -0.91(-3.36%)
Oct 17, 2002 26.90 27.10 26.90 27.10 64,300 -0.13(-0.48%)
Oct 16, 2002 27.89 27.89 26.89 27.23 52,600 -0.46(-1.66%)
Oct 15, 2002 27.90 28.12 27.46 27.69 71,100 +0.24(+0.87%)
Oct 14, 2002 27.25 27.46 27.15 27.45 91,800 +0.19(+0.70%)
Oct 11, 2002 26.65 27.30 26.65 27.26 30,500 +0.86(+3.26%)
Oct 10, 2002 26.01 26.50 26.01 26.40 56,700 +0.03(+0.11%)
Oct 09, 2002 26.70 26.85 26.37 26.37 63,300 -0.63(-2.33%)
Oct 08, 2002 27.27 27.37 26.66 27.00 40,100 -0.43(-1.57%)
Oct 07, 2002 27.70 27.90 27.36 27.43 24,900 -0.56(-2.00%)
Oct 04, 2002 27.70 27.99 27.70 27.99 24,600 -0.44(-1.55%)
Oct 03, 2002 28.25 28.66 28.25 28.43 89,800 +0.18(+0.64%)
Oct 02, 2002 28.58 29.00 28.24 28.25 330,000 -0.23(-0.81%)
Oct 01, 2002 28.20 28.60 28.20 28.48 45,600 +0.30(+1.06%)
Sep 30, 2002 28.05 28.46 28.02 28.18 20,200 +0.03(+0.11%)
Sep 27, 2002 27.85 28.45 27.85 28.15 83,200 +0.45(+1.62%)
Sep 26, 2002 27.88 27.89 27.61 27.70 40,000 -0.20(-0.72%)
Sep 25, 2002 27.67 27.99 27.55 27.90 31,900 +0.35(+1.27%)
Sep 24, 2002 27.65 27.80 27.40 27.55 43,600 +0.14(+0.51%)
Sep 23, 2002 27.60 27.65 27.18 27.41 44,600 +0.06(+0.22%)
Sep 20, 2002 27.75 27.75 27.13 27.35 27,800 +0.35(+1.30%)
Sep 19, 2002 27.30 27.57 27.00 27.00 65,200 +0.00(+0.00%)
Sep 18, 2002 26.75 27.25 26.52 27.00 30,000 +0.21(+0.78%)
Sep 17, 2002 26.90 27.30 26.57 26.79 57,900 +0.04(+0.15%)
Sep 16, 2002 26.69 26.98 26.56 26.75 71,300 +0.06(+0.22%)
Sep 13, 2002 26.46 26.81 26.37 26.69 60,000 -0.48(-1.77%)
Sep 12, 2002 27.62 27.70 26.85 27.17 66,800 -0.57(-2.05%)
Sep 11, 2002 27.50 28.00 27.50 27.74 36,100 -0.91(-3.18%)
Sep 10, 2002 28.40 28.90 28.36 28.65 25,600 +0.35(+1.24%)
Sep 09, 2002 28.15 28.30 28.07 28.30 36,600 +0.52(+1.87%)
Sep 06, 2002 27.20 27.92 27.18 27.78 27,300 +1.18(+4.44%)
Sep 05, 2002 26.45 26.80 26.40 26.60 21,100 -0.39(-1.44%)
Sep 04, 2002 27.00 27.27 26.65 26.99 29,300 -0.09(-0.33%)
Sep 03, 2002 27.70 27.74 26.98 27.08 48,700 -1.22(-4.31%)
Aug 30, 2002 27.65 28.33 27.65 28.30 37,500 +0.77(+2.80%)
Aug 29, 2002 27.60 27.64 27.41 27.53 26,700 -0.15(-0.54%)
Aug 28, 2002 27.64 27.95 27.50 27.68 37,500 +0.17(+0.62%)
Aug 27, 2002 28.00 28.10 27.51 27.51 57,700 -0.49(-1.75%)
Aug 26, 2002 28.00 28.10 27.75 28.00 75,600 +0.18(+0.65%)
Aug 23, 2002 27.87 28.25 27.53 27.82 58,300 +0.02(+0.07%)
Aug 22, 2002 28.00 28.05 27.75 27.80 117,000 -1.39(-4.76%)
Aug 21, 2002 29.25 29.30 28.41 29.19 78,500 -0.12(-0.41%)
Aug 20, 2002 30.15 30.66 29.10 29.31 108,200 +0.96(+3.39%)
Aug 16, 2002 27.75 28.46 27.75 28.35 29,400 -0.27(-0.94%)
Aug 15, 2002 28.20 28.77 28.10 28.62 27,800 +0.57(+2.03%)
Aug 14, 2002 27.75 28.09 27.65 28.05 59,800 +0.22(+0.79%)
Aug 13, 2002 28.00 28.39 27.80 27.83 58,600 -0.05(-0.18%)
Aug 12, 2002 27.90 28.19 27.74 27.88 26,600 +1.88(+7.23%)
Aug 07, 2002 26.40 26.48 25.85 26.00 37,500 -0.40(-1.52%)
Aug 06, 2002 26.01 26.75 26.01 26.40 35,100 +0.40(+1.54%)
Aug 05, 2002 26.70 26.85 25.99 26.00 49,600 -0.45(-1.70%)
Aug 02, 2002 26.20 26.69 26.01 26.45 43,800 +0.49(+1.89%)
Aug 01, 2002 26.85 26.89 25.75 25.96 55,300 -0.94(-3.49%)
Jul 31, 2002 27.50 27.75 26.65 26.90 67,000 -0.10(-0.37%)
Jul 30, 2002 26.93 27.30 26.80 27.00 108,600 +0.17(+0.63%)
Jul 29, 2002 26.40 27.00 26.20 26.83 59,000 +1.28(+5.01%)
Jul 26, 2002 26.71 26.74 25.35 25.55 44,200 -0.81(-3.07%)
Jul 25, 2002 25.80 27.30 25.58 26.36 89,700 +1.26(+5.02%)
Jul 24, 2002 24.10 25.26 23.70 25.10 126,000 +0.22(+0.88%)
Jul 23, 2002 25.65 25.76 24.75 24.88 61,800 -0.37(-1.47%)
Jul 22, 2002 26.25 26.49 25.14 25.25 125,500 -1.06(-4.03%)
Jul 19, 2002 26.20 27.00 26.05 26.31 89,400 -1.13(-4.12%)
Jul 17, 2002 27.70 27.70 27.43 27.44 7,700 -1.26(-4.39%)
Jul 12, 2002 28.45 28.70 28.22 28.70 32,900 -0.40(-1.37%)
Jul 11, 2002 28.90 29.15 28.70 29.10 37,200 +0.44(+1.54%)
Jul 10, 2002 28.50 28.80 28.50 28.66 17,200 +0.73(+2.61%)
Jul 09, 2002 28.20 28.20 27.93 27.93 23,100 +0.16(+0.58%)
Jul 08, 2002 27.13 27.77 27.13 27.77 24,700 +0.74(+2.74%)
Jul 05, 2002 27.00 27.07 26.84 27.03 65,000 +1.11(+4.28%)
Jul 04, 2002 26.00 26.01 25.73 25.92 11,300 +0.00(+0.00%)
Jul 03, 2002 26.00 26.01 25.73 25.92 11,300 -0.07(-0.27%)
Jul 02, 2002 26.25 26.45 25.60 25.99 22,300 -0.61(-2.29%)
Jul 01, 2002 26.90 27.13 26.60 26.60 10,100 -0.21(-0.78%)
Jun 28, 2002 26.75 27.00 26.51 26.81 18,500 +0.06(+0.22%)
Jun 27, 2002 26.55 26.90 26.50 26.75 12,200 +0.30(+1.13%)
Jun 26, 2002 26.50 26.75 26.26 26.45 38,300 -0.18(-0.68%)
Jun 25, 2002 26.42 26.72 26.42 26.63 32,700 +1.21(+4.76%)
Jun 21, 2002 26.05 26.19 24.98 25.42 72,300 -0.85(-3.24%)
Jun 20, 2002 26.30 26.50 26.27 26.27 17,700 -0.13(-0.49%)
Jun 19, 2002 26.74 26.74 26.40 26.40 21,500 -0.90(-3.30%)
Jun 18, 2002 26.95 27.30 26.95 27.30 21,900 +0.40(+1.49%)
Jun 17, 2002 26.50 27.00 26.50 26.90 19,000 +0.63(+2.40%)
Jun 14, 2002 26.20 26.39 25.90 26.27 25,800 -0.16(-0.61%)
Jun 12, 2002 26.50 26.65 26.26 26.43 25,600 +0.40(+1.54%)
Jun 11, 2002 26.25 26.25 26.00 26.03 8,400 -0.59(-2.22%)
Jun 10, 2002 26.80 26.89 26.62 26.62 18,300 -0.26(-0.97%)
Jun 07, 2002 26.74 26.98 26.71 26.88 14,000 +0.14(+0.52%)
Jun 06, 2002 26.95 26.96 26.70 26.74 7,800 -0.46(-1.69%)
Jun 05, 2002 27.15 27.40 26.98 27.20 25,500 +0.29(+1.08%)
May 31, 2002 27.15 27.15 26.90 26.91 41,500 -0.34(-1.25%)
May 28, 2002 27.27 27.40 27.06 27.25 10,600 +0.45(+1.68%)
May 27, 2002 26.95 27.09 26.80 26.80 3,630,000 +0.00(+0.00%)
May 24, 2002 26.95 27.09 26.80 26.80 36,300 +0.00(+0.00%)
May 23, 2002 26.85 26.95 26.76 26.80 23,400 +0.35(+1.32%)
May 22, 2002 26.50 26.94 26.21 26.45 41,000 -0.23(-0.86%)
May 21, 2002 26.57 26.88 26.55 26.68 14,300 -0.12(-0.45%)
May 20, 2002 27.00 27.24 26.80 26.80 6,100 +0.20(+0.75%)
May 17, 2002 26.75 26.80 26.60 26.60 13,300 +0.19(+0.72%)
May 16, 2002 26.60 26.60 26.41 26.41 5,100 -0.29(-1.09%)
May 15, 2002 26.59 26.72 26.55 26.70 12,700 +0.15(+0.56%)
May 14, 2002 26.40 26.60 26.40 26.55 12,800 -0.05(-0.19%)
May 13, 2002 26.65 26.67 26.40 26.60 53,200 +0.10(+0.38%)
May 10, 2002 26.27 26.70 26.27 26.50 55,900 +0.35(+1.34%)
May 09, 2002 26.65 26.65 26.15 26.15 15,500 -0.69(-2.57%)
May 08, 2002 26.50 26.84 26.50 26.84 78,400 -0.01(-0.04%)
May 07, 2002 26.75 26.95 26.65 26.85 7,500 -0.65(-2.36%)
May 06, 2002 27.40 27.64 27.40 27.50 15,900 +0.03(+0.11%)
May 03, 2002 27.50 27.50 27.40 27.47 21,500 +0.72(+2.69%)
May 02, 2002 26.75 26.97 26.60 26.75 63,700 +0.57(+2.18%)
May 01, 2002 26.25 26.25 26.14 26.18 9,300 +0.03(+0.11%)
Apr 30, 2002 26.20 26.32 26.15 26.15 26,400 +0.49(+1.91%)
Apr 29, 2002 25.85 25.95 25.65 25.66 11,000 -0.19(-0.74%)
Apr 26, 2002 25.99 26.00 25.85 25.85 5,900 +0.11(+0.43%)
Apr 25, 2002 25.60 25.84 25.60 25.74 3,700 -0.06(-0.23%)
Apr 24, 2002 26.00 26.00 25.80 25.80 8,600 -1.09(-4.05%)
Apr 23, 2002 26.95 26.99 26.83 26.89 17,400 +0.45(+1.70%)
Apr 22, 2002 26.11 26.50 26.01 26.44 17,100 +0.29(+1.11%)
Apr 19, 2002 25.90 26.25 25.90 26.15 30,600 +0.72(+2.83%)
Apr 18, 2002 25.60 25.62 25.40 25.43 45,900 -0.67(-2.57%)
Apr 17, 2002 26.00 26.25 26.00 26.10 27,200 +0.62(+2.43%)
Apr 16, 2002 25.50 25.50 25.42 25.48 13,100 +0.83(+3.37%)
Apr 15, 2002 24.60 24.70 24.35 24.65 21,800 +0.63(+2.62%)
Apr 12, 2002 24.00 24.15 24.00 24.02 27,800 +0.12(+0.50%)
Apr 11, 2002 24.00 24.01 23.72 23.90 140,000 -0.21(-0.87%)
Apr 10, 2002 24.00 24.18 23.98 24.11 260,300 +0.27(+1.13%)
Apr 09, 2002 24.04 24.04 23.60 23.84 8,600 -0.52(-2.13%)
Apr 08, 2002 24.70 24.70 24.28 24.36 28,100 -0.04(-0.16%)
Apr 05, 2002 24.31 24.41 24.31 24.40 77,500 +0.10(+0.41%)
Apr 04, 2002 24.50 24.60 24.20 24.30 95,000 -0.53(-2.13%)
Apr 03, 2002 25.00 25.01 24.76 24.83 34,600 -0.97(-3.76%)
Apr 02, 2002 25.45 26.00 25.43 25.80 25,900 -0.05(-0.19%)
Apr 01, 2002 25.00 25.89 25.00 25.85 15,800 +1.05(+4.23%)
Mar 29, 2002 25.08 25.10 24.80 24.80 16,000 +0.00(+0.00%)
Mar 28, 2002 25.08 25.10 24.80 24.80 16,000 -0.12(-0.48%)
Mar 27, 2002 24.50 24.92 24.48 24.92 37,900 +1.00(+4.18%)
Mar 26, 2002 23.45 23.93 23.45 23.92 84,400 +0.92(+4.00%)
Mar 25, 2002 23.40 23.40 22.80 23.00 12,190,000 -0.40(-1.71%)
Mar 22, 2002 23.76 23.87 23.40 23.40 45,400 -0.31(-1.31%)
Mar 21, 2002 23.60 23.71 23.60 23.71 38,600 +0.36(+1.54%)
Mar 20, 2002 23.45 23.55 23.25 23.35 14,900 -0.20(-0.85%)
Mar 19, 2002 23.15 23.91 23.15 23.55 13,800 +0.47(+2.04%)
Mar 18, 2002 23.41 23.41 22.82 23.08 76,100 -0.12(-0.52%)
Mar 15, 2002 23.38 23.38 23.05 23.20 17,200 -0.38(-1.61%)
Mar 14, 2002 23.13 23.72 23.13 23.58 4,400 +0.43(+1.86%)
Mar 13, 2002 23.40 23.50 23.15 23.15 7,200 -0.19(-0.81%)
Mar 12, 2002 23.30 23.39 23.20 23.34 12,600 +0.73(+3.23%)
Mar 11, 2002 22.65 22.75 22.60 22.61 2,600 -0.04(-0.18%)
Mar 08, 2002 22.62 22.68 22.58 22.65 4,900 +0.13(+0.58%)
Mar 07, 2002 22.31 22.62 22.31 22.52 3,900 +0.37(+1.67%)
Mar 06, 2002 22.28 22.28 22.15 22.15 22,700 +0.26(+1.19%)
Mar 05, 2002 21.80 21.89 21.70 21.89 2,900 -0.05(-0.23%)
Mar 04, 2002 21.50 21.94 21.50 21.94 8,200 +0.29(+1.34%)
Mar 01, 2002 21.39 21.65 21.39 21.65 23,300 +0.30(+1.41%)
Feb 28, 2002 21.31 21.40 21.16 21.35 27,600 +0.10(+0.47%)
Feb 27, 2002 21.45 21.49 21.25 21.25 5,600 -0.07(-0.33%)
Feb 26, 2002 21.35 21.44 21.15 21.32 9,100 -0.13(-0.61%)
Feb 25, 2002 21.40 21.45 21.15 21.45 23,200 -0.05(-0.23%)
Feb 22, 2002 21.70 21.70 21.33 21.50 55,200 -0.20(-0.92%)
Feb 21, 2002 21.60 21.89 21.58 21.70 9,400 +0.35(+1.64%)
Feb 20, 2002 21.50 21.62 21.20 21.35 18,100 -0.05(-0.23%)
Feb 19, 2002 21.75 21.75 21.40 21.40 30,000 -1.16(-5.14%)
Feb 18, 2002 22.50 22.70 22.50 22.56 18,400 +0.00(+0.00%)
Feb 15, 2002 22.50 22.70 22.50 22.56 18,400 +0.96(+4.44%)
Feb 14, 2002 21.70 21.70 21.48 21.60 102,900 -0.10(-0.46%)
Feb 13, 2002 21.55 21.74 21.40 21.70 32,900 +0.25(+1.17%)
Feb 12, 2002 21.58 21.70 21.40 21.45 40,000 -0.20(-0.92%)
Feb 11, 2002 21.27 21.65 21.26 21.65 6,000 +0.60(+2.85%)
Feb 08, 2002 20.60 21.13 20.60 21.05 18,400 +0.83(+4.10%)
Feb 07, 2002 20.25 20.25 20.05 20.22 8,100 -0.35(-1.70%)
Feb 06, 2002 20.60 20.70 20.51 20.57 2,200 -0.19(-0.92%)
Feb 05, 2002 20.71 20.83 20.68 20.76 22,300 +0.13(+0.63%)
Feb 04, 2002 20.72 20.73 20.58 20.63 1,600 -0.21(-1.01%)
Feb 01, 2002 20.74 20.84 20.60 20.84 5,100 +0.43(+2.11%)
Jan 31, 2002 20.32 20.42 20.32 20.41 6,700 +0.06(+0.29%)
Jan 30, 2002 20.35 20.40 20.26 20.35 13,700 -0.10(-0.49%)
Jan 29, 2002 20.45 20.75 20.45 20.45 34,100 +0.23(+1.14%)
Jan 28, 2002 20.42 20.42 20.16 20.22 48,400 -0.19(-0.93%)
Jan 25, 2002 20.28 20.52 20.28 20.41 35,900 +0.35(+1.74%)
Jan 24, 2002 20.00 20.25 20.00 20.06 211,000 -0.44(-2.15%)
Jan 23, 2002 20.45 20.50 20.31 20.50 68,900 +0.05(+0.24%)
Jan 22, 2002 20.15 20.45 20.12 20.45 130,100 +0.77(+3.91%)
Jan 21, 2002 20.00 20.00 19.68 19.68 29,600 +0.00(+0.00%)
Jan 18, 2002 20.00 20.00 19.68 19.68 29,600 +0.13(+0.66%)
Jan 17, 2002 19.55 19.55 19.50 19.55 7,600 +0.30(+1.56%)
Jan 16, 2002 19.38 19.38 19.21 19.25 10,700 -0.44(-2.23%)
Jan 15, 2002 19.70 19.70 19.60 19.69 2,000 -0.26(-1.30%)
Jan 14, 2002 20.24 20.24 19.95 19.95 49,800 -0.10(-0.50%)
Jan 11, 2002 20.09 20.09 20.05 20.05 16,200 +0.13(+0.65%)
Jan 10, 2002 19.75 19.93 19.74 19.92 8,400 +0.07(+0.35%)
Jan 09, 2002 19.95 19.95 19.78 19.85 16,100 +0.55(+2.85%)
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.