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 (%)
Dec 31, 2004 54.18 54.41 54.15 54.19 52,900 +0.04(+0.07%)
Dec 30, 2004 54.40 54.63 54.11 54.15 82,100 -1.05(-1.90%)
Dec 29, 2004 54.66 55.30 54.66 55.20 88,300 +0.92(+1.69%)
Dec 28, 2004 53.90 54.50 53.90 54.28 54,000 -0.27(-0.49%)
Dec 27, 2004 54.67 54.84 54.50 54.55 68,800 -1.00(-1.80%)
Dec 23, 2004 54.94 55.83 54.94 55.55 45,500 -0.15(-0.27%)
Dec 22, 2004 55.97 55.97 55.20 55.70 61,600 -0.15(-0.27%)
Dec 21, 2004 56.15 56.35 55.85 55.85 103,500 -0.37(-0.66%)
Dec 20, 2004 55.77 56.28 55.63 56.22 68,100 +1.22(+2.22%)
Dec 17, 2004 54.90 55.04 54.75 55.00 63,800 +0.80(+1.48%)
Dec 16, 2004 54.75 54.85 54.10 54.20 57,200 -0.83(-1.51%)
Dec 15, 2004 54.88 55.12 54.38 55.03 118,200 +1.48(+2.76%)
Dec 14, 2004 53.85 53.90 53.31 53.55 54,500 +0.23(+0.43%)
Dec 13, 2004 52.85 53.38 52.85 53.32 70,900 +0.72(+1.37%)
Dec 10, 2004 52.70 53.00 52.60 52.60 33,900 -0.45(-0.85%)
Dec 09, 2004 52.40 53.05 52.40 53.05 55,300 +0.77(+1.47%)
Dec 08, 2004 52.12 52.55 51.80 52.28 141,000 -0.90(-1.69%)
Dec 07, 2004 54.05 54.30 53.18 53.18 115,200 -1.73(-3.15%)
Dec 06, 2004 55.25 55.29 54.86 54.91 43,900 -0.10(-0.18%)
Dec 03, 2004 54.95 55.57 54.70 55.01 58,200 -0.72(-1.29%)
Dec 02, 2004 56.34 56.40 55.23 55.73 107,700 -0.66(-1.17%)
Dec 01, 2004 56.55 56.76 56.15 56.39 182,700 -0.31(-0.55%)
Nov 30, 2004 56.55 56.90 56.54 56.70 50,300 +0.38(+0.67%)
Nov 29, 2004 56.25 56.51 55.97 56.32 89,500 +0.37(+0.66%)
Nov 26, 2004 55.95 56.15 55.70 55.95 293,800 -2.78(-4.73%)
Nov 24, 2004 58.20 58.77 58.03 58.73 74,300 +0.53(+0.91%)
Nov 23, 2004 58.00 58.95 57.85 58.20 199,400 +0.35(+0.61%)
Nov 22, 2004 56.95 58.00 56.85 57.85 111,900 +2.13(+3.82%)
Nov 19, 2004 55.60 56.17 55.60 55.72 95,300 +0.56(+1.02%)
Nov 18, 2004 55.00 55.62 54.90 55.16 54,200 +0.16(+0.29%)
Nov 17, 2004 54.35 55.46 54.35 55.00 82,800 +1.85(+3.48%)
Nov 16, 2004 52.70 53.63 52.64 53.15 156,700 -0.54(-1.01%)
Nov 15, 2004 54.05 54.05 53.21 53.69 70,600 -0.57(-1.05%)
Nov 12, 2004 53.75 54.50 53.61 54.26 61,200 +0.12(+0.22%)
Nov 11, 2004 54.06 54.58 53.80 54.14 59,200 -0.92(-1.67%)
Nov 10, 2004 54.25 55.68 54.06 55.06 114,800 +1.40(+2.61%)
Nov 09, 2004 53.70 53.77 53.40 53.66 70,500 -0.14(-0.26%)
Nov 08, 2004 53.75 53.83 53.30 53.80 69,800 +0.38(+0.71%)
Nov 05, 2004 53.70 53.81 53.33 53.42 65,300 -1.03(-1.89%)
Nov 04, 2004 54.15 54.78 54.10 54.45 72,100 -0.20(-0.37%)
Nov 03, 2004 54.40 54.96 54.20 54.65 100,200 +1.75(+3.31%)
Nov 02, 2004 52.60 53.50 52.22 52.90 147,600 +1.69(+3.30%)
Nov 01, 2004 51.75 52.00 50.99 51.21 150,100 -0.59(-1.14%)
Oct 29, 2004 51.25 51.85 51.02 51.80 127,300 -0.25(-0.48%)
Oct 28, 2004 53.41 53.41 51.01 52.05 195,300 -1.35(-2.53%)
Oct 27, 2004 54.00 54.30 53.32 53.40 85,300 -0.41(-0.76%)
Oct 26, 2004 53.30 53.81 53.30 53.81 73,100 +1.24(+2.36%)
Oct 25, 2004 52.75 52.95 52.26 52.57 64,200 -0.71(-1.33%)
Oct 22, 2004 53.25 54.00 53.12 53.28 38,800 -0.27(-0.50%)
Oct 21, 2004 53.15 53.75 53.14 53.55 52,000 +1.00(+1.90%)
Oct 20, 2004 51.20 53.01 51.20 52.55 207,600 -0.28(-0.53%)
Oct 19, 2004 52.90 53.19 52.58 52.83 70,000 +0.06(+0.11%)
Oct 18, 2004 53.60 53.60 52.73 52.77 101,600 -1.31(-2.42%)
Oct 15, 2004 53.40 54.19 53.40 54.08 55,000 +0.59(+1.10%)
Oct 14, 2004 53.50 53.89 53.36 53.49 102,100 -0.69(-1.27%)
Oct 13, 2004 54.95 55.00 52.90 54.18 236,100 -2.13(-3.78%)
Oct 12, 2004 57.00 57.20 56.25 56.31 136,200 +0.05(+0.09%)
Oct 11, 2004 56.35 56.41 56.06 56.26 102,500 +0.76(+1.37%)
Oct 08, 2004 55.20 55.73 55.20 55.50 86,800 +0.67(+1.22%)
Oct 07, 2004 55.05 55.70 54.82 54.83 66,700 +0.38(+0.70%)
Oct 06, 2004 54.15 54.45 54.05 54.45 74,200 -0.19(-0.35%)
Oct 05, 2004 54.38 54.71 54.26 54.64 135,700 +0.26(+0.48%)
Oct 04, 2004 54.21 54.75 54.21 54.38 94,800 +0.76(+1.42%)
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.