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 (%)
Feb 28, 2002 13.04 13.09 12.94 13.06 45,116 +0.06(+0.47%)
Feb 27, 2002 13.12 13.15 13.00 13.00 9,154 -0.04(-0.33%)
Feb 26, 2002 13.06 13.12 12.94 13.04 14,875 -0.08(-0.61%)
Feb 25, 2002 13.09 13.12 12.94 13.12 37,923 -0.03(-0.23%)
Feb 22, 2002 13.28 13.28 13.05 13.15 90,232 -0.12(-0.92%)
Feb 21, 2002 13.21 13.39 13.20 13.28 15,365 +0.21(+1.64%)
Feb 20, 2002 13.15 13.23 12.97 13.06 29,587 -0.03(-0.23%)
Feb 19, 2002 13.31 13.31 13.09 13.09 49,039 -0.71(-5.14%)
Feb 18, 2002 13.76 13.89 13.76 13.80 30,077 +0.00(+0.00%)
Feb 15, 2002 13.76 13.89 13.76 13.80 30,077 +0.59(+4.44%)
Feb 14, 2002 13.28 13.28 13.14 13.21 168,205 -0.06(-0.46%)
Feb 13, 2002 13.18 13.30 13.09 13.28 53,779 +0.15(+1.17%)
Feb 12, 2002 13.20 13.28 13.09 13.12 65,385 -0.12(-0.92%)
Feb 11, 2002 13.01 13.24 13.01 13.24 9,807 +0.37(+2.85%)
Feb 08, 2002 12.60 12.93 12.60 12.88 30,077 +0.51(+4.11%)
Feb 07, 2002 12.39 12.39 12.27 12.37 13,240 -0.21(-1.70%)
Feb 06, 2002 12.60 12.66 12.55 12.58 3,596 -0.12(-0.91%)
Feb 05, 2002 12.67 12.74 12.65 12.70 36,452 +0.08(+0.63%)
Feb 04, 2002 12.68 12.68 12.59 12.62 2,615 -0.13(-1.01%)
Feb 01, 2002 12.69 12.75 12.60 12.75 8,336 +0.26(+2.11%)
Jan 31, 2002 12.43 12.49 12.43 12.49 10,952 +0.04(+0.29%)
Jan 30, 2002 12.45 12.48 12.39 12.45 22,394 -0.06(-0.49%)
Jan 29, 2002 12.51 12.69 12.51 12.51 55,741 +0.14(+1.14%)
Jan 28, 2002 12.49 12.49 12.33 12.37 79,116 -0.12(-0.93%)
Jan 25, 2002 12.41 12.55 12.41 12.49 58,683 +0.21(+1.74%)
Jan 24, 2002 12.24 12.39 12.24 12.27 344,910 -0.27(-2.15%)
Jan 23, 2002 12.51 12.54 12.42 12.54 112,627 +0.03(+0.24%)
Jan 22, 2002 12.33 12.51 12.31 12.51 212,667 +0.47(+3.91%)
Jan 21, 2002 12.24 12.24 12.04 12.04 48,385 +0.00(+0.00%)
Jan 18, 2002 12.24 12.24 12.04 12.04 48,385 +0.08(+0.66%)
Jan 17, 2002 11.96 11.96 11.93 11.96 12,423 +0.18(+1.56%)
Jan 16, 2002 11.86 11.86 11.75 11.78 17,490 -0.27(-2.23%)
Jan 15, 2002 12.05 12.05 11.99 12.05 3,269 -0.16(-1.30%)
Jan 14, 2002 12.38 12.38 12.20 12.20 81,405 -0.06(-0.50%)
Jan 11, 2002 12.29 12.29 12.27 12.27 26,481 +0.08(+0.65%)
Jan 10, 2002 12.08 12.19 12.08 12.19 13,731 +0.04(+0.35%)
Jan 09, 2002 12.20 12.20 12.10 12.14 26,317 +0.34(+2.85%)
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.