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 (%)
Sep 30, 2004 31.91 32.35 31.91 32.18 85,328 +0.37(+1.15%)
Sep 29, 2004 31.78 31.93 31.74 31.81 89,415 -0.17(-0.54%)
Sep 28, 2004 31.75 32.12 31.69 31.98 231,629 +0.56(+1.77%)
Sep 27, 2004 31.17 31.47 31.17 31.43 144,666 +0.17(+0.53%)
Sep 24, 2004 31.02 31.26 30.84 31.26 142,050 -0.24(-0.78%)
Sep 23, 2004 31.92 32.02 31.33 31.51 356,843 +0.92(+3.00%)
Sep 22, 2004 30.61 30.86 30.59 30.59 147,608 +0.24(+0.81%)
Sep 21, 2004 29.85 30.39 29.85 30.34 298,650 +1.21(+4.16%)
Sep 20, 2004 29.08 29.25 29.07 29.13 128,646 +0.05(+0.17%)
Sep 17, 2004 28.75 29.12 28.72 29.08 190,926 +0.44(+1.54%)
Sep 16, 2004 28.39 28.75 28.39 28.64 93,665 +0.65(+2.32%)
Sep 15, 2004 28.11 28.17 27.99 27.99 160,031 -0.58(-2.01%)
Sep 14, 2004 28.66 28.66 28.45 28.57 152,676 -0.15(-0.53%)
Sep 13, 2004 28.60 28.79 28.46 28.72 107,559 -0.23(-0.80%)
Sep 10, 2004 29.18 29.18 28.89 28.95 53,452 +0.18(+0.64%)
Sep 09, 2004 28.37 28.80 28.28 28.77 325,458 -0.28(-0.95%)
Sep 08, 2004 29.21 29.24 29.02 29.05 116,223 -0.63(-2.12%)
Sep 07, 2004 29.61 29.68 29.33 29.68 129,790 +0.23(+0.79%)
Sep 03, 2004 29.24 29.58 29.22 29.44 78,136 +0.28(+0.96%)
Sep 02, 2004 29.03 29.23 28.78 29.16 161,176 +0.13(+0.46%)
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.