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, 2003 26.17 26.30 26.07 26.22 23,700 +0.05(+0.19%)
Apr 29, 2003 26.15 26.25 26.15 26.17 18,500 +0.22(+0.85%)
Apr 28, 2003 25.56 25.99 25.56 25.95 28,700 +0.77(+3.06%)
Apr 25, 2003 25.50 25.55 25.18 25.18 24,500 -0.22(-0.87%)
Apr 24, 2003 25.75 25.75 25.35 25.40 20,400 -0.35(-1.36%)
Apr 23, 2003 25.75 25.81 25.31 25.75 77,300 -0.66(-2.50%)
Apr 22, 2003 26.17 26.45 26.16 26.41 71,800 +0.79(+3.08%)
Apr 21, 2003 25.45 25.80 25.45 25.62 37,500 -0.51(-1.95%)
Apr 17, 2003 25.99 26.13 25.85 26.13 31,200 +0.15(+0.58%)
Apr 16, 2003 25.75 26.00 25.74 25.98 14,200 -0.02(-0.08%)
Apr 15, 2003 25.75 26.08 25.72 26.00 24,900 +0.31(+1.21%)
Apr 14, 2003 25.42 25.69 25.30 25.69 19,600 +0.15(+0.59%)
Apr 11, 2003 25.83 25.86 25.48 25.54 17,800 -0.29(-1.12%)
Apr 10, 2003 25.60 25.92 25.60 25.83 7,500 +0.18(+0.70%)
Apr 09, 2003 25.40 25.75 25.27 25.65 25,500 -0.15(-0.58%)
Apr 08, 2003 26.25 26.25 25.80 25.80 11,900 -0.55(-2.09%)
Apr 07, 2003 26.11 26.35 26.07 26.35 27,800 +0.24(+0.92%)
Apr 04, 2003 26.60 26.60 26.03 26.11 57,800 +0.22(+0.85%)
Apr 03, 2003 26.50 26.50 25.82 25.89 15,400 -0.61(-2.30%)
Apr 02, 2003 26.86 26.86 26.06 26.50 32,200 -0.46(-1.71%)
Apr 01, 2003 26.50 27.25 26.50 26.96 16,400 +0.30(+1.13%)
Mar 31, 2003 27.15 27.15 26.57 26.66 8,800 -0.45(-1.66%)
Mar 28, 2003 27.05 27.20 26.95 27.11 9,600 +0.04(+0.15%)
Mar 27, 2003 26.65 27.07 26.63 27.07 4,500 +0.49(+1.84%)
Mar 26, 2003 26.65 26.82 26.54 26.58 25,500 -0.10(-0.37%)
Mar 25, 2003 26.50 26.70 26.48 26.68 9,100 +0.24(+0.91%)
Mar 24, 2003 26.30 26.48 26.12 26.44 65,400 +0.05(+0.19%)
Mar 21, 2003 26.40 26.84 26.30 26.39 42,200 +0.29(+1.11%)
Mar 20, 2003 25.75 26.40 25.75 26.10 52,600 +0.35(+1.36%)
Mar 19, 2003 25.94 26.10 25.56 25.75 109,700 -0.65(-2.46%)
Mar 18, 2003 26.62 26.62 26.20 26.40 104,700 -0.25(-0.94%)
Mar 17, 2003 26.63 26.75 26.25 26.65 23,600 +0.00(+0.00%)
Mar 14, 2003 27.20 27.20 26.65 26.65 42,300 -0.55(-2.02%)
Mar 13, 2003 27.13 27.20 26.90 27.20 27,100 +0.03(+0.11%)
Mar 12, 2003 27.26 27.31 27.00 27.17 177,500 -0.33(-1.20%)
Mar 11, 2003 27.45 27.70 27.40 27.50 13,200 -0.12(-0.43%)
Mar 10, 2003 27.57 27.77 27.50 27.62 14,900 -0.05(-0.18%)
Mar 07, 2003 28.25 28.25 27.56 27.67 55,600 -0.48(-1.71%)
Mar 06, 2003 27.75 28.19 27.69 28.15 11,300 +0.27(+0.97%)
Mar 05, 2003 27.92 27.92 27.76 27.88 8,100 -0.01(-0.04%)
Mar 04, 2003 27.68 27.99 27.61 27.89 12,700 +0.21(+0.76%)
Mar 03, 2003 27.77 27.92 27.55 27.68 31,700 -0.19(-0.68%)
Feb 28, 2003 27.68 27.95 27.68 27.87 36,300 +0.39(+1.42%)
Feb 27, 2003 27.55 27.65 27.33 27.48 32,300 +0.43(+1.59%)
Feb 26, 2003 26.98 27.30 26.98 27.05 138,600 -0.25(-0.92%)
Feb 25, 2003 27.40 27.69 27.29 27.30 35,900 +0.42(+1.56%)
Feb 24, 2003 26.99 27.19 26.67 26.88 79,300 -0.42(-1.54%)
Feb 21, 2003 27.07 27.39 27.00 27.30 55,200 +0.13(+0.48%)
Feb 20, 2003 26.90 27.18 26.90 27.17 24,400 +0.37(+1.38%)
Feb 19, 2003 26.99 27.05 26.51 26.80 15,700 -0.39(-1.43%)
Feb 18, 2003 26.71 27.19 26.71 27.19 32,700 +0.23(+0.85%)
Feb 14, 2003 26.90 26.96 26.75 26.96 12,800 -0.02(-0.07%)
Feb 13, 2003 26.65 26.99 26.65 26.98 21,800 +0.35(+1.31%)
Feb 12, 2003 26.55 26.74 26.36 26.63 33,300 +0.25(+0.95%)
Feb 11, 2003 26.67 26.80 26.27 26.38 34,000 -0.61(-2.26%)
Feb 10, 2003 26.90 26.99 26.41 26.99 62,600 -0.27(-0.99%)
Feb 07, 2003 27.90 27.90 26.97 27.26 57,500 +0.09(+0.33%)
Feb 06, 2003 26.99 27.17 26.62 27.17 140,800 +0.58(+2.18%)
Feb 05, 2003 26.69 26.80 26.59 26.59 76,600 +0.57(+2.19%)
Feb 04, 2003 26.08 26.23 25.92 26.02 46,100 -0.07(-0.27%)
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.