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, 2005 32.44 32.78 32.44 32.75 204,494 +0.50(+1.54%)
Jan 28, 2005 32.61 32.69 32.25 32.26 260,399 +0.09(+0.27%)
Jan 27, 2005 32.25 32.37 32.15 32.17 242,091 -0.23(-0.70%)
Jan 26, 2005 32.39 32.55 32.28 32.40 167,060 -0.04(-0.13%)
Jan 25, 2005 32.42 32.66 32.18 32.44 139,598 +0.34(+1.05%)
Jan 24, 2005 32.06 32.41 31.99 32.10 119,165 +0.11(+0.34%)
Jan 21, 2005 31.54 32.12 31.54 31.99 142,868 +0.31(+0.97%)
Jan 20, 2005 31.89 31.89 31.58 31.69 127,012 -0.02(-0.06%)
Jan 19, 2005 31.96 32.03 31.66 31.71 230,648 -0.35(-1.09%)
Jan 18, 2005 31.66 32.18 31.58 32.06 224,273 +0.80(+2.54%)
Jan 14, 2005 30.83 31.29 30.70 31.26 200,244 +0.98(+3.23%)
Jan 13, 2005 30.43 30.52 30.13 30.28 311,890 -0.38(-1.24%)
Jan 12, 2005 30.34 30.71 30.34 30.66 233,427 +0.32(+1.07%)
Jan 11, 2005 30.25 30.51 30.25 30.34 205,148 -0.45(-1.47%)
Jan 10, 2005 30.28 30.92 30.28 30.79 346,708 -0.39(-1.24%)
Jan 07, 2005 31.14 31.46 31.13 31.17 167,878 -0.54(-1.72%)
Jan 06, 2005 31.50 31.95 31.29 31.72 306,496 +0.33(+1.05%)
Jan 05, 2005 31.63 31.82 31.35 31.39 112,300 -0.45(-1.42%)
Jan 04, 2005 31.90 32.06 31.61 31.84 200,407 -0.64(-1.98%)
Jan 03, 2005 32.97 32.97 32.42 32.48 120,146 -0.67(-2.01%)
Dec 31, 2004 33.14 33.29 33.13 33.15 86,472 +0.02(+0.07%)
Dec 30, 2004 33.28 33.42 33.10 33.13 134,204 -0.64(-1.90%)
Dec 29, 2004 33.44 33.83 33.44 33.77 144,339 +0.56(+1.70%)
Dec 28, 2004 32.97 33.34 32.97 33.21 88,270 -0.17(-0.50%)
Dec 27, 2004 33.44 33.55 33.34 33.37 112,463 -0.61(-1.80%)
Dec 23, 2004 33.61 34.15 33.61 33.98 74,376 -0.09(-0.27%)
Dec 22, 2004 34.24 34.24 33.77 34.07 100,694 -0.09(-0.27%)
Dec 21, 2004 34.35 34.47 34.17 34.17 169,185 -0.23(-0.66%)
Dec 20, 2004 34.12 34.43 34.03 34.39 111,319 +0.75(+2.22%)
Dec 17, 2004 33.59 33.67 33.49 33.65 104,290 +0.49(+1.48%)
Dec 16, 2004 33.49 33.55 33.10 33.16 93,501 -0.51(-1.51%)
Dec 15, 2004 33.57 33.72 33.27 33.66 193,215 +0.91(+2.76%)
Dec 14, 2004 32.94 32.97 32.61 32.76 89,088 +0.14(+0.43%)
Dec 13, 2004 32.33 32.66 32.33 32.62 115,896 +0.44(+1.37%)
Dec 10, 2004 32.24 32.42 32.18 32.18 55,414 -0.28(-0.85%)
Dec 09, 2004 32.06 32.45 32.06 32.45 90,395 +0.47(+1.47%)
Dec 08, 2004 31.88 32.15 31.69 31.98 230,485 -0.55(-1.69%)
Dec 07, 2004 33.07 33.22 32.53 32.53 188,311 -1.06(-3.15%)
Dec 06, 2004 33.80 33.82 33.56 33.59 71,761 -0.06(-0.18%)
Dec 03, 2004 33.62 34.00 33.46 33.65 95,136 -0.44(-1.29%)
Dec 02, 2004 34.47 34.50 33.79 34.09 176,051 -0.40(-1.17%)
Dec 01, 2004 34.59 34.72 34.35 34.50 298,650 -0.19(-0.55%)
Nov 30, 2004 34.59 34.81 34.59 34.69 82,222 +0.23(+0.67%)
Nov 29, 2004 34.41 34.57 34.24 34.45 146,300 +0.23(+0.66%)
Nov 26, 2004 34.23 34.35 34.07 34.23 480,259 -1.70(-4.73%)
Nov 24, 2004 35.60 35.95 35.50 35.93 121,454 +0.32(+0.91%)
Nov 23, 2004 35.48 36.06 35.39 35.60 325,948 +0.21(+0.60%)
Nov 22, 2004 34.84 35.48 34.78 35.39 182,917 +1.30(+3.82%)
Nov 19, 2004 34.01 34.36 34.01 34.09 155,781 +0.34(+1.02%)
Nov 18, 2004 33.65 34.03 33.59 33.74 88,597 +0.10(+0.29%)
Nov 17, 2004 33.25 33.93 33.25 33.65 135,348 +1.13(+3.48%)
Nov 16, 2004 32.24 32.81 32.20 32.51 256,149 -0.33(-1.01%)
Nov 15, 2004 33.07 33.07 32.55 32.84 115,406 -0.35(-1.05%)
Nov 12, 2004 32.88 33.34 32.80 33.19 100,040 +0.07(+0.22%)
Nov 11, 2004 33.07 33.39 32.91 33.12 96,771 -0.56(-1.67%)
Nov 10, 2004 33.19 34.06 33.07 33.68 187,657 +0.86(+2.61%)
Nov 09, 2004 32.85 32.89 32.67 32.83 115,242 -0.09(-0.26%)
Nov 08, 2004 32.88 32.93 32.61 32.91 114,098 +0.23(+0.71%)
Nov 05, 2004 32.85 32.92 32.62 32.68 106,742 -0.63(-1.89%)
Nov 04, 2004 33.13 33.51 33.10 33.31 117,858 -0.12(-0.37%)
Nov 03, 2004 33.28 33.62 33.16 33.43 163,791 +1.07(+3.31%)
Nov 02, 2004 32.18 32.73 31.95 32.36 241,273 +1.03(+3.30%)
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.