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 (%)
Apr 30, 2004 36.50 37.32 35.84 36.28 259,700 -1.42(-3.77%)
Apr 29, 2004 37.80 38.28 36.34 37.70 248,300 -0.77(-2.00%)
Apr 28, 2004 38.80 39.07 38.35 38.47 191,300 -0.75(-1.91%)
Apr 27, 2004 39.00 39.39 39.00 39.22 114,900 +0.00(+0.00%)
Apr 26, 2004 39.35 39.36 38.69 39.22 179,600 -1.38(-3.40%)
Apr 23, 2004 40.90 41.10 40.41 40.60 67,000 +0.11(+0.27%)
Apr 22, 2004 39.20 40.50 39.05 40.49 173,400 +1.52(+3.90%)
Apr 21, 2004 38.30 39.03 38.29 38.97 256,500 -1.52(-3.75%)
Apr 20, 2004 40.25 41.05 40.25 40.49 162,700 -1.18(-2.83%)
Apr 19, 2004 41.75 41.78 41.41 41.67 55,800 -0.43(-1.02%)
Apr 16, 2004 42.62 42.70 42.09 42.10 244,000 +0.46(+1.10%)
Apr 15, 2004 41.00 41.73 41.00 41.64 83,800 +0.10(+0.24%)
Apr 14, 2004 42.10 42.35 41.30 41.54 108,500 -1.26(-2.94%)
Apr 13, 2004 43.60 43.60 42.80 42.80 165,400 +0.55(+1.30%)
Apr 12, 2004 42.05 42.37 42.04 42.25 52,900 -0.45(-1.05%)
Apr 08, 2004 41.91 43.00 41.91 42.70 59,000 +1.04(+2.50%)
Apr 07, 2004 41.75 41.98 41.44 41.66 93,300 -0.45(-1.07%)
Apr 06, 2004 42.00 42.49 41.78 42.11 117,100 +0.01(+0.02%)
Apr 05, 2004 42.02 42.20 41.90 42.10 84,200 -0.08(-0.19%)
Apr 02, 2004 41.62 42.19 41.43 42.18 72,200 +0.20(+0.48%)
Apr 01, 2004 42.85 42.85 41.87 41.98 331,400 -1.02(-2.37%)
Mar 31, 2004 42.45 43.00 42.45 43.00 128,800 +1.49(+3.59%)
Mar 30, 2004 40.40 41.59 40.26 41.51 140,800 +0.91(+2.24%)
Mar 29, 2004 40.55 40.95 40.29 40.60 230,300 -1.10(-2.64%)
Mar 26, 2004 41.75 41.75 41.40 41.70 105,600 -0.05(-0.12%)
Mar 25, 2004 41.40 41.90 40.87 41.75 57,700 +0.22(+0.53%)
Mar 24, 2004 42.50 42.74 41.50 41.53 102,500 -1.12(-2.63%)
Mar 23, 2004 42.70 42.95 42.45 42.65 44,700 +0.28(+0.66%)
Mar 22, 2004 43.00 43.07 41.83 42.37 100,500 -1.28(-2.93%)
Mar 19, 2004 43.40 43.70 43.35 43.65 118,300 +0.71(+1.65%)
Mar 18, 2004 43.00 43.28 42.70 42.94 138,700 -0.32(-0.74%)
Mar 17, 2004 42.66 43.26 42.60 43.26 190,200 +0.91(+2.15%)
Mar 16, 2004 42.61 42.91 42.15 42.35 80,700 +0.33(+0.79%)
Mar 15, 2004 42.85 42.86 41.80 42.02 52,900 -0.32(-0.76%)
Mar 12, 2004 42.10 42.37 42.01 42.34 79,000 +0.86(+2.07%)
Mar 11, 2004 41.50 41.91 41.40 41.48 84,900 -0.57(-1.36%)
Mar 10, 2004 42.46 42.70 41.95 42.05 99,400 -0.41(-0.97%)
Mar 09, 2004 42.62 42.80 42.21 42.46 65,000 +0.01(+0.02%)
Mar 08, 2004 42.39 42.85 42.39 42.45 127,600 +0.25(+0.59%)
Mar 05, 2004 41.75 42.54 41.60 42.20 154,100 +0.47(+1.13%)
Mar 04, 2004 41.39 41.73 41.39 41.73 130,300 +0.38(+0.92%)
Mar 03, 2004 41.40 41.49 40.85 41.35 67,900 +0.51(+1.25%)
Mar 02, 2004 41.00 41.15 40.76 40.84 74,000 -0.44(-1.07%)
Mar 01, 2004 40.98 41.30 40.88 41.28 132,900 +0.50(+1.23%)
Feb 27, 2004 40.82 40.85 40.62 40.78 136,400 -0.21(-0.51%)
Feb 26, 2004 40.56 41.00 40.56 40.99 89,200 +0.24(+0.59%)
Feb 25, 2004 40.92 40.92 40.10 40.75 203,800 -0.86(-2.07%)
Feb 24, 2004 41.92 41.92 41.46 41.61 86,900 -0.54(-1.28%)
Feb 23, 2004 42.60 42.60 41.91 42.15 93,200 +0.75(+1.81%)
Feb 20, 2004 41.75 41.75 41.25 41.40 39,300 +0.34(+0.83%)
Feb 19, 2004 41.55 41.86 41.01 41.06 78,800 -0.41(-0.99%)
Feb 18, 2004 42.00 42.00 41.40 41.47 45,400 -1.13(-2.65%)
Feb 17, 2004 42.30 42.60 41.99 42.60 76,700 +1.25(+3.02%)
Feb 13, 2004 41.05 41.36 40.87 41.35 32,000 +0.30(+0.73%)
Feb 12, 2004 40.70 41.31 40.66 41.05 76,300 +0.25(+0.61%)
Feb 11, 2004 40.75 40.80 40.15 40.80 90,300 -0.10(-0.24%)
Feb 10, 2004 40.95 41.20 40.67 40.90 76,700 +0.12(+0.29%)
Feb 09, 2004 40.70 41.20 40.61 40.78 59,800 +0.50(+1.24%)
Feb 06, 2004 40.35 40.40 39.85 40.28 134,100 +0.30(+0.75%)
Feb 05, 2004 40.02 40.02 39.56 39.98 117,900 +0.08(+0.20%)
Feb 04, 2004 40.16 40.25 39.80 39.90 68,900 -0.49(-1.21%)
Feb 03, 2004 40.20 40.56 40.10 40.39 126,700 +0.91(+2.30%)
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.