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 29, 2003 37.03 38.00 37.03 37.78 42,900 +1.40(+3.85%)
Aug 28, 2003 35.50 36.51 35.50 36.38 59,000 +1.68(+4.84%)
Aug 27, 2003 34.10 34.70 34.10 34.70 53,000 +1.06(+3.15%)
Aug 26, 2003 33.55 33.76 33.16 33.64 35,700 -0.11(-0.33%)
Aug 25, 2003 33.98 33.99 33.62 33.75 68,900 -0.55(-1.60%)
Aug 22, 2003 34.65 34.88 34.22 34.30 66,800 -0.35(-1.01%)
Aug 21, 2003 34.40 34.74 34.32 34.65 64,400 +1.00(+2.97%)
Aug 20, 2003 33.06 33.76 33.06 33.65 44,400 +0.40(+1.20%)
Aug 19, 2003 33.70 33.72 33.25 33.25 43,000 -0.95(-2.78%)
Aug 18, 2003 34.35 34.59 34.20 34.20 30,700 +0.20(+0.59%)
Aug 15, 2003 34.05 34.10 33.92 34.00 17,400 +0.20(+0.59%)
Aug 14, 2003 33.85 34.05 33.78 33.80 30,900 +0.35(+1.05%)
Aug 13, 2003 34.00 34.00 33.45 33.45 40,100 -0.55(-1.62%)
Aug 12, 2003 33.70 34.00 33.70 34.00 124,200 +0.66(+1.98%)
Aug 11, 2003 32.85 33.35 32.85 33.34 26,400 +1.48(+4.65%)
Aug 08, 2003 32.00 32.10 31.75 31.86 60,500 -0.73(-2.24%)
Aug 07, 2003 32.67 32.90 32.50 32.59 63,500 -0.29(-0.88%)
Aug 06, 2003 33.00 33.00 32.14 32.88 64,200 -0.42(-1.26%)
Aug 05, 2003 33.90 33.90 33.30 33.30 33,600 -0.90(-2.63%)
Aug 04, 2003 34.45 34.45 33.85 34.20 23,500 -0.42(-1.21%)
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.