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 (%)
Sep 30, 2003 33.50 34.43 33.50 34.37 57,100 +0.72(+2.14%)
Sep 29, 2003 33.50 33.85 33.43 33.65 23,500 +0.25(+0.75%)
Sep 26, 2003 33.80 33.80 33.40 33.40 32,600 -0.30(-0.89%)
Sep 25, 2003 33.62 34.02 33.62 33.70 73,100 -0.45(-1.32%)
Sep 24, 2003 34.35 34.67 34.01 34.15 56,400 +1.02(+3.08%)
Sep 23, 2003 32.50 33.30 32.50 33.13 105,000 +0.76(+2.35%)
Sep 22, 2003 31.75 32.48 31.75 32.37 68,800 +0.37(+1.16%)
Sep 19, 2003 31.64 32.11 31.55 32.00 245,000 -1.04(-3.15%)
Sep 18, 2003 33.71 32.90 32.44 33.04 152,400 -0.67(-1.99%)
Sep 17, 2003 33.40 33.89 33.31 33.71 94,000 -1.60(-4.53%)
Sep 16, 2003 34.19 35.34 35.00 35.31 41,700 +1.12(+3.28%)
Sep 15, 2003 34.32 34.32 34.11 34.19 24,800 -0.71(-2.03%)
Sep 12, 2003 34.98 35.00 34.89 34.90 35,400 +0.10(+0.29%)
Sep 11, 2003 34.98 35.19 34.80 34.80 46,300 -0.17(-0.49%)
Sep 10, 2003 35.00 35.15 34.80 34.97 43,600 -0.03(-0.09%)
Sep 09, 2003 35.35 35.50 34.75 35.00 89,300 -1.23(-3.39%)
Sep 08, 2003 36.25 36.60 36.05 36.23 122,400 -1.22(-3.26%)
Sep 05, 2003 37.50 37.65 37.42 37.45 61,300 +0.20(+0.54%)
Sep 04, 2003 36.66 37.25 36.55 37.25 96,200 +0.70(+1.92%)
Sep 03, 2003 36.45 36.84 36.30 36.55 136,800 -0.91(-2.43%)
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.