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 (%)
Mar 31, 2005 54.35 55.18 54.32 54.71 146,600 +0.84(+1.56%)
Mar 30, 2005 53.43 53.95 53.25 53.87 88,100 +0.05(+0.09%)
Mar 29, 2005 54.49 55.20 53.82 53.82 80,900 -0.78(-1.43%)
Mar 28, 2005 54.61 54.99 54.53 54.60 47,100 -0.17(-0.31%)
Mar 24, 2005 55.10 55.55 54.43 54.77 62,500 +0.10(+0.18%)
Mar 23, 2005 55.45 55.45 54.42 54.67 134,400 -1.51(-2.69%)
Mar 22, 2005 56.80 57.10 56.14 56.18 77,600 -1.27(-2.21%)
Mar 21, 2005 58.34 58.34 57.20 57.45 178,000 -0.12(-0.21%)
Mar 18, 2005 57.74 57.95 57.50 57.57 121,300 +0.57(+1.00%)
Mar 17, 2005 56.09 57.08 56.09 57.00 67,000 +1.60(+2.89%)
Mar 16, 2005 55.30 55.70 54.68 55.40 100,200 -0.27(-0.49%)
Mar 15, 2005 55.77 56.20 55.55 55.67 52,600 -0.68(-1.21%)
Mar 14, 2005 56.62 56.65 55.75 56.35 71,000 -0.25(-0.44%)
Mar 11, 2005 56.40 57.10 56.30 56.60 75,900 -0.05(-0.09%)
Mar 10, 2005 57.38 57.41 56.02 56.65 156,800 -1.26(-2.18%)
Mar 09, 2005 58.75 58.95 57.79 57.91 165,000 +0.31(+0.54%)
Mar 08, 2005 58.05 58.34 57.44 57.60 129,400 +0.88(+1.55%)
Mar 07, 2005 56.92 57.05 56.61 56.72 142,600 -0.20(-0.35%)
Mar 04, 2005 56.45 57.24 56.28 56.92 121,700 -0.33(-0.58%)
Mar 03, 2005 56.75 57.74 56.75 57.25 74,200 +0.57(+1.01%)
Mar 02, 2005 56.00 56.76 55.80 56.68 71,400 -0.18(-0.32%)
Mar 01, 2005 57.85 57.98 56.35 56.86 165,100 -0.35(-0.61%)
Feb 28, 2005 58.00 58.22 56.81 57.21 128,500 -0.19(-0.33%)
Feb 25, 2005 56.65 57.72 56.59 57.40 92,700 +1.40(+2.50%)
Feb 24, 2005 55.41 56.07 55.35 56.00 105,000 +0.84(+1.52%)
Feb 23, 2005 55.20 55.31 54.96 55.16 50,000 +0.21(+0.38%)
Feb 22, 2005 55.45 55.74 54.86 54.95 84,300 -0.09(-0.16%)
Feb 18, 2005 54.65 55.15 54.65 55.04 68,700 +0.93(+1.72%)
Feb 17, 2005 54.02 54.55 54.01 54.11 91,900 +0.34(+0.63%)
Feb 16, 2005 53.40 53.84 53.31 53.77 155,400 +0.04(+0.07%)
Feb 15, 2005 53.65 54.30 53.65 53.73 126,700 +0.72(+1.36%)
Feb 14, 2005 52.55 53.11 52.55 53.01 100,400 +1.03(+1.98%)
Feb 11, 2005 51.73 52.34 51.60 51.98 124,500 +0.34(+0.66%)
Feb 10, 2005 51.33 52.07 51.20 51.64 127,000 +0.37(+0.72%)
Feb 09, 2005 51.33 51.59 51.03 51.27 137,600 +0.05(+0.10%)
Feb 08, 2005 50.95 51.43 50.84 51.22 106,900 +0.52(+1.03%)
Feb 07, 2005 50.23 51.07 50.19 50.70 229,400 +0.87(+1.75%)
Feb 04, 2005 49.25 49.90 49.20 49.83 269,900 +0.00(+0.00%)
Feb 03, 2005 50.40 50.50 49.81 49.83 619,800 -2.36(-4.52%)
Feb 02, 2005 52.80 52.80 52.12 52.19 296,700 -0.45(-0.85%)
Feb 01, 2005 52.75 52.90 52.54 52.64 168,200 -0.90(-1.68%)
Jan 31, 2005 53.03 53.59 53.03 53.54 125,100 +0.81(+1.54%)
Jan 28, 2005 53.30 53.44 52.71 52.73 159,300 +0.14(+0.27%)
Jan 27, 2005 52.71 52.92 52.56 52.59 148,100 -0.37(-0.70%)
Jan 26, 2005 52.95 53.20 52.76 52.96 102,200 -0.07(-0.13%)
Jan 25, 2005 53.00 53.39 52.61 53.03 85,400 +0.55(+1.05%)
Jan 24, 2005 52.40 52.98 52.30 52.48 72,900 +0.18(+0.34%)
Jan 21, 2005 51.55 52.50 51.55 52.30 87,400 +0.50(+0.97%)
Jan 20, 2005 52.13 52.13 51.63 51.80 77,700 -0.03(-0.06%)
Jan 19, 2005 52.25 52.35 51.75 51.83 141,100 -0.57(-1.09%)
Jan 18, 2005 51.75 52.60 51.62 52.40 137,200 +1.30(+2.54%)
Jan 14, 2005 50.40 51.15 50.18 51.10 122,500 +1.60(+3.23%)
Jan 13, 2005 49.75 49.89 49.25 49.50 190,800 -0.62(-1.24%)
Jan 12, 2005 49.59 50.20 49.59 50.12 142,800 +0.53(+1.07%)
Jan 11, 2005 49.45 49.87 49.45 49.59 125,500 -0.74(-1.47%)
Jan 10, 2005 49.50 50.54 49.50 50.33 212,100 -0.63(-1.24%)
Jan 07, 2005 50.90 51.43 50.88 50.96 102,700 -0.89(-1.72%)
Jan 06, 2005 51.49 52.22 51.14 51.85 187,500 +0.54(+1.05%)
Jan 05, 2005 51.70 52.02 51.25 51.31 68,700 -0.74(-1.42%)
Jan 04, 2005 52.15 52.40 51.67 52.05 122,600 -1.05(-1.98%)
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.