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%)
Jan 02, 2003 15.94 16.36 15.91 16.32 105,925 +0.39(+2.42%)
Dec 31, 2002 15.94 16.12 15.91 15.94 53,452 -0.12(-0.76%)
Dec 30, 2002 16.00 16.16 15.91 16.06 51,491 +0.15(+0.92%)
Dec 27, 2002 16.15 16.19 15.82 15.91 23,538 -0.24(-1.48%)
Dec 26, 2002 16.30 16.31 16.09 16.15 24,519 -0.24(-1.49%)
Dec 24, 2002 16.24 16.44 16.19 16.39 13,567 +0.21(+1.32%)
Dec 23, 2002 16.09 16.27 16.01 16.18 87,126 -0.31(-1.85%)
Dec 20, 2002 16.36 16.63 16.33 16.49 76,664 +0.07(+0.45%)
Dec 19, 2002 16.46 16.52 16.27 16.41 125,867 +0.20(+1.21%)
Dec 18, 2002 16.12 16.34 15.97 16.22 106,905 +0.24(+1.53%)
Dec 17, 2002 16.09 16.09 15.97 15.97 167,878 +0.09(+0.54%)
Dec 16, 2002 15.42 15.91 15.42 15.89 92,847 +0.37(+2.40%)
Dec 13, 2002 15.58 15.75 15.34 15.51 111,809 -0.08(-0.51%)
Dec 12, 2002 15.45 15.59 15.45 15.59 14,711 +0.09(+0.55%)
Dec 11, 2002 15.36 15.51 15.21 15.51 69,472 +0.09(+0.56%)
Dec 10, 2002 15.32 15.43 15.26 15.42 85,492 +0.22(+1.45%)
Dec 09, 2002 15.48 15.53 15.20 15.20 11,769 -0.28(-1.82%)
Dec 06, 2002 15.66 15.66 15.42 15.48 27,625 +0.25(+1.65%)
Dec 05, 2002 15.36 15.36 15.05 15.23 36,779 +0.42(+2.85%)
Dec 04, 2002 14.84 14.85 14.71 14.81 35,798 -0.06(-0.37%)
Dec 03, 2002 15.05 15.05 14.84 14.87 36,452 -0.23(-1.50%)
Dec 02, 2002 14.87 15.11 14.87 15.09 27,462 +0.17(+1.11%)
Nov 29, 2002 14.96 15.23 14.93 14.93 23,048 -0.07(-0.49%)
Nov 27, 2002 15.23 15.32 14.69 15.00 53,943 -0.16(-1.05%)
Nov 26, 2002 15.60 15.60 15.16 15.16 32,202 -0.44(-2.82%)
Nov 25, 2002 15.69 15.85 15.60 15.60 29,260 -0.34(-2.11%)
Nov 22, 2002 15.78 16.00 15.78 15.94 95,626 -0.26(-1.62%)
Nov 21, 2002 16.03 16.21 15.88 16.20 100,694 +0.14(+0.88%)
Nov 20, 2002 15.42 16.08 15.42 16.06 65,876 +0.58(+3.76%)
Nov 19, 2002 15.90 15.90 15.37 15.48 53,616 -0.39(-2.43%)
Nov 18, 2002 15.64 15.90 15.64 15.86 37,269 +0.10(+0.62%)
Nov 15, 2002 15.72 15.84 15.61 15.76 28,933 -0.10(-0.66%)
Nov 14, 2002 15.75 15.89 15.61 15.87 87,126 +0.48(+3.14%)
Nov 13, 2002 15.72 15.72 15.31 15.39 37,596 -0.50(-3.12%)
Nov 12, 2002 15.60 15.88 15.42 15.88 128,319 +0.21(+1.33%)
Nov 11, 2002 15.64 15.76 15.54 15.67 92,847 +0.19(+1.22%)
Nov 08, 2002 15.51 15.68 15.48 15.48 108,213 +0.15(+1.00%)
Nov 07, 2002 15.60 15.60 15.33 15.33 93,338 +0.32(+2.12%)
Nov 06, 2002 14.90 15.13 14.83 15.01 76,174 +0.33(+2.25%)
Nov 05, 2002 14.80 14.87 14.63 14.68 124,396 -0.55(-3.61%)
Nov 04, 2002 15.23 15.29 15.18 15.23 58,683 -0.06(-0.40%)
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.