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, 2005 35.48 35.62 34.75 35.00 210,052 -0.12(-0.33%)
Feb 25, 2005 34.66 35.31 34.62 35.11 151,531 +0.86(+2.50%)
Feb 24, 2005 33.90 34.30 33.86 34.26 171,637 +0.51(+1.52%)
Feb 23, 2005 33.77 33.84 33.62 33.74 81,732 +0.13(+0.38%)
Feb 22, 2005 33.92 34.10 33.56 33.62 137,800 -0.06(-0.16%)
Feb 18, 2005 33.43 33.74 33.43 33.67 112,300 +0.57(+1.72%)
Feb 17, 2005 33.05 33.37 33.04 33.10 150,224 +0.21(+0.63%)
Feb 16, 2005 32.67 32.94 32.61 32.89 254,024 +0.02(+0.07%)
Feb 15, 2005 32.82 33.22 32.82 32.87 207,109 +0.44(+1.36%)
Feb 14, 2005 32.15 32.49 32.15 32.43 164,118 +0.63(+1.98%)
Feb 11, 2005 31.65 32.02 31.57 31.80 203,513 +0.21(+0.66%)
Feb 10, 2005 31.40 31.85 31.32 31.59 207,600 +0.23(+0.72%)
Feb 09, 2005 31.40 31.56 31.22 31.36 224,927 +0.03(+0.10%)
Feb 08, 2005 31.17 31.46 31.10 31.33 174,743 +0.32(+1.03%)
Feb 07, 2005 30.73 31.24 30.70 31.02 374,988 +0.53(+1.75%)
Feb 04, 2005 30.13 30.53 30.10 30.48 441,191 +0.00(+0.00%)
Feb 03, 2005 30.83 30.89 30.47 30.48 1,013,154 -1.44(-4.52%)
Feb 02, 2005 32.30 32.30 31.88 31.93 484,999 -0.28(-0.85%)
Feb 01, 2005 32.27 32.36 32.14 32.20 274,947 -0.55(-1.68%)
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%)
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.