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 (%)
Jan 31, 2003 15.63 16.09 15.61 15.85 31,058 +0.13(+0.82%)
Jan 30, 2003 15.76 16.03 15.68 15.72 32,856 -0.10(-0.62%)
Jan 29, 2003 15.51 15.88 15.51 15.82 31,385 +0.46(+2.99%)
Jan 28, 2003 15.45 15.47 15.23 15.36 368,776 -0.15(-0.99%)
Jan 27, 2003 15.51 15.61 15.36 15.51 49,366 -0.24(-1.51%)
Jan 24, 2003 16.03 16.03 15.69 15.75 86,309 -0.38(-2.35%)
Jan 23, 2003 16.10 16.15 16.00 16.13 29,423 +0.01(+0.08%)
Jan 22, 2003 15.97 16.16 15.91 16.12 29,423 -0.01(-0.04%)
Jan 21, 2003 16.22 16.27 16.06 16.13 43,154 -0.10(-0.64%)
Jan 17, 2003 16.29 16.31 16.21 16.23 27,298 -0.08(-0.49%)
Jan 16, 2003 16.38 16.41 16.22 16.31 36,452 -0.17(-1.00%)
Jan 15, 2003 16.38 16.53 16.38 16.47 29,096 +0.14(+0.86%)
Jan 14, 2003 16.24 16.35 16.22 16.33 60,155 +0.10(+0.64%)
Jan 13, 2003 16.24 16.35 16.21 16.23 137,800 +0.14(+0.87%)
Jan 10, 2003 16.09 16.10 16.06 16.09 16,673 -0.12(-0.72%)
Jan 09, 2003 16.00 16.21 15.97 16.21 31,221 +0.26(+1.65%)
Jan 08, 2003 16.03 16.07 15.89 15.94 23,865 -0.13(-0.84%)
Jan 07, 2003 16.30 16.30 16.05 16.08 31,875 -0.26(-1.61%)
Jan 06, 2003 16.39 16.58 16.34 16.34 115,733 -0.06(-0.34%)
Jan 03, 2003 16.33 16.51 16.29 16.39 21,904 +0.07(+0.45%)
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.