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 (%)
Apr 30, 2002 26.20 26.32 26.15 26.15 26,400 +0.49(+1.91%)
Apr 29, 2002 25.85 25.95 25.65 25.66 11,000 -0.19(-0.74%)
Apr 26, 2002 25.99 26.00 25.85 25.85 5,900 +0.11(+0.43%)
Apr 25, 2002 25.60 25.84 25.60 25.74 3,700 -0.06(-0.23%)
Apr 24, 2002 26.00 26.00 25.80 25.80 8,600 -1.09(-4.05%)
Apr 23, 2002 26.95 26.99 26.83 26.89 17,400 +0.45(+1.70%)
Apr 22, 2002 26.11 26.50 26.01 26.44 17,100 +0.29(+1.11%)
Apr 19, 2002 25.90 26.25 25.90 26.15 30,600 +0.72(+2.83%)
Apr 18, 2002 25.60 25.62 25.40 25.43 45,900 -0.67(-2.57%)
Apr 17, 2002 26.00 26.25 26.00 26.10 27,200 +0.62(+2.43%)
Apr 16, 2002 25.50 25.50 25.42 25.48 13,100 +0.83(+3.37%)
Apr 15, 2002 24.60 24.70 24.35 24.65 21,800 +0.63(+2.62%)
Apr 12, 2002 24.00 24.15 24.00 24.02 27,800 +0.12(+0.50%)
Apr 11, 2002 24.00 24.01 23.72 23.90 140,000 -0.21(-0.87%)
Apr 10, 2002 24.00 24.18 23.98 24.11 260,300 +0.27(+1.13%)
Apr 09, 2002 24.04 24.04 23.60 23.84 8,600 -0.52(-2.13%)
Apr 08, 2002 24.70 24.70 24.28 24.36 28,100 -0.04(-0.16%)
Apr 05, 2002 24.31 24.41 24.31 24.40 77,500 +0.10(+0.41%)
Apr 04, 2002 24.50 24.60 24.20 24.30 95,000 -0.53(-2.13%)
Apr 03, 2002 25.00 25.01 24.76 24.83 34,600 -0.97(-3.76%)
Apr 02, 2002 25.45 26.00 25.43 25.80 25,900 -0.05(-0.19%)
Apr 01, 2002 25.00 25.89 25.00 25.85 15,800 +1.05(+4.23%)
Mar 29, 2002 25.08 25.10 24.80 24.80 16,000 +0.00(+0.00%)
Mar 28, 2002 25.08 25.10 24.80 24.80 16,000 -0.12(-0.48%)
Mar 27, 2002 24.50 24.92 24.48 24.92 37,900 +1.00(+4.18%)
Mar 26, 2002 23.45 23.93 23.45 23.92 84,400 +0.92(+4.00%)
Mar 25, 2002 23.40 23.40 22.80 23.00 12,190,000 -0.40(-1.71%)
Mar 22, 2002 23.76 23.87 23.40 23.40 45,400 -0.31(-1.31%)
Mar 21, 2002 23.60 23.71 23.60 23.71 38,600 +0.36(+1.54%)
Mar 20, 2002 23.45 23.55 23.25 23.35 14,900 -0.20(-0.85%)
Mar 19, 2002 23.15 23.91 23.15 23.55 13,800 +0.47(+2.04%)
Mar 18, 2002 23.41 23.41 22.82 23.08 76,100 -0.12(-0.52%)
Mar 15, 2002 23.38 23.38 23.05 23.20 17,200 -0.38(-1.61%)
Mar 14, 2002 23.13 23.72 23.13 23.58 4,400 +0.43(+1.86%)
Mar 13, 2002 23.40 23.50 23.15 23.15 7,200 -0.19(-0.81%)
Mar 12, 2002 23.30 23.39 23.20 23.34 12,600 +0.73(+3.23%)
Mar 11, 2002 22.65 22.75 22.60 22.61 2,600 -0.04(-0.18%)
Mar 08, 2002 22.62 22.68 22.58 22.65 4,900 +0.13(+0.58%)
Mar 07, 2002 22.31 22.62 22.31 22.52 3,900 +0.37(+1.67%)
Mar 06, 2002 22.28 22.28 22.15 22.15 22,700 +0.26(+1.19%)
Mar 05, 2002 21.80 21.89 21.70 21.89 2,900 -0.05(-0.23%)
Mar 04, 2002 21.50 21.94 21.50 21.94 8,200 +0.29(+1.34%)
Mar 01, 2002 21.39 21.65 21.39 21.65 23,300 +0.30(+1.41%)
Feb 28, 2002 21.31 21.40 21.16 21.35 27,600 +0.10(+0.47%)
Feb 27, 2002 21.45 21.49 21.25 21.25 5,600 -0.07(-0.33%)
Feb 26, 2002 21.35 21.44 21.15 21.32 9,100 -0.13(-0.61%)
Feb 25, 2002 21.40 21.45 21.15 21.45 23,200 -0.05(-0.23%)
Feb 22, 2002 21.70 21.70 21.33 21.50 55,200 -0.20(-0.92%)
Feb 21, 2002 21.60 21.89 21.58 21.70 9,400 +0.35(+1.64%)
Feb 20, 2002 21.50 21.62 21.20 21.35 18,100 -0.05(-0.23%)
Feb 19, 2002 21.75 21.75 21.40 21.40 30,000 -1.16(-5.14%)
Feb 18, 2002 22.50 22.70 22.50 22.56 18,400 +0.00(+0.00%)
Feb 15, 2002 22.50 22.70 22.50 22.56 18,400 +0.96(+4.44%)
Feb 14, 2002 21.70 21.70 21.48 21.60 102,900 -0.10(-0.46%)
Feb 13, 2002 21.55 21.74 21.40 21.70 32,900 +0.25(+1.17%)
Feb 12, 2002 21.58 21.70 21.40 21.45 40,000 -0.20(-0.92%)
Feb 11, 2002 21.27 21.65 21.26 21.65 6,000 +0.60(+2.85%)
Feb 08, 2002 20.60 21.13 20.60 21.05 18,400 +0.83(+4.10%)
Feb 07, 2002 20.25 20.25 20.05 20.22 8,100 -0.35(-1.70%)
Feb 06, 2002 20.60 20.70 20.51 20.57 2,200 -0.19(-0.92%)
Feb 05, 2002 20.71 20.83 20.68 20.76 22,300 +0.13(+0.63%)
Feb 04, 2002 20.72 20.73 20.58 20.63 1,600 -0.21(-1.01%)
Feb 01, 2002 20.74 20.84 20.60 20.84 5,100 +0.43(+2.11%)
Jan 31, 2002 20.32 20.42 20.32 20.41 6,700 +0.06(+0.29%)
Jan 30, 2002 20.35 20.40 20.26 20.35 13,700 -0.10(-0.49%)
Jan 29, 2002 20.45 20.75 20.45 20.45 34,100 +0.23(+1.14%)
Jan 28, 2002 20.42 20.42 20.16 20.22 48,400 -0.19(-0.93%)
Jan 25, 2002 20.28 20.52 20.28 20.41 35,900 +0.35(+1.74%)
Jan 24, 2002 20.00 20.25 20.00 20.06 211,000 -0.44(-2.15%)
Jan 23, 2002 20.45 20.50 20.31 20.50 68,900 +0.05(+0.24%)
Jan 22, 2002 20.15 20.45 20.12 20.45 130,100 +0.77(+3.91%)
Jan 21, 2002 20.00 20.00 19.68 19.68 29,600 +0.00(+0.00%)
Jan 18, 2002 20.00 20.00 19.68 19.68 29,600 +0.13(+0.66%)
Jan 17, 2002 19.55 19.55 19.50 19.55 7,600 +0.30(+1.56%)
Jan 16, 2002 19.38 19.38 19.21 19.25 10,700 -0.44(-2.23%)
Jan 15, 2002 19.70 19.70 19.60 19.69 2,000 -0.26(-1.30%)
Jan 14, 2002 20.24 20.24 19.95 19.95 49,800 -0.10(-0.50%)
Jan 11, 2002 20.09 20.09 20.05 20.05 16,200 +0.13(+0.65%)
Jan 10, 2002 19.75 19.93 19.74 19.92 8,400 +0.07(+0.35%)
Jan 09, 2002 19.95 19.95 19.78 19.85 16,100 +0.55(+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.