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 (%)
Mar 31, 2004 42.45 43.00 42.45 43.00 128,800 +1.49(+3.59%)
Mar 30, 2004 40.40 41.59 40.26 41.51 140,800 +0.91(+2.24%)
Mar 29, 2004 40.55 40.95 40.29 40.60 230,300 -1.10(-2.64%)
Mar 26, 2004 41.75 41.75 41.40 41.70 105,600 -0.05(-0.12%)
Mar 25, 2004 41.40 41.90 40.87 41.75 57,700 +0.22(+0.53%)
Mar 24, 2004 42.50 42.74 41.50 41.53 102,500 -1.12(-2.63%)
Mar 23, 2004 42.70 42.95 42.45 42.65 44,700 +0.28(+0.66%)
Mar 22, 2004 43.00 43.07 41.83 42.37 100,500 -1.28(-2.93%)
Mar 19, 2004 43.40 43.70 43.35 43.65 118,300 +0.71(+1.65%)
Mar 18, 2004 43.00 43.28 42.70 42.94 138,700 -0.32(-0.74%)
Mar 17, 2004 42.66 43.26 42.60 43.26 190,200 +0.91(+2.15%)
Mar 16, 2004 42.61 42.91 42.15 42.35 80,700 +0.33(+0.79%)
Mar 15, 2004 42.85 42.86 41.80 42.02 52,900 -0.32(-0.76%)
Mar 12, 2004 42.10 42.37 42.01 42.34 79,000 +0.86(+2.07%)
Mar 11, 2004 41.50 41.91 41.40 41.48 84,900 -0.57(-1.36%)
Mar 10, 2004 42.46 42.70 41.95 42.05 99,400 -0.41(-0.97%)
Mar 09, 2004 42.62 42.80 42.21 42.46 65,000 +0.01(+0.02%)
Mar 08, 2004 42.39 42.85 42.39 42.45 127,600 +0.25(+0.59%)
Mar 05, 2004 41.75 42.54 41.60 42.20 154,100 +0.47(+1.13%)
Mar 04, 2004 41.39 41.73 41.39 41.73 130,300 +0.38(+0.92%)
Mar 03, 2004 41.40 41.49 40.85 41.35 67,900 +0.51(+1.25%)
Mar 02, 2004 41.00 41.15 40.76 40.84 74,000 -0.44(-1.07%)
Mar 01, 2004 40.98 41.30 40.88 41.28 132,900 +0.50(+1.23%)
Feb 27, 2004 40.82 40.85 40.62 40.78 136,400 -0.21(-0.51%)
Feb 26, 2004 40.56 41.00 40.56 40.99 89,200 +0.24(+0.59%)
Feb 25, 2004 40.92 40.92 40.10 40.75 203,800 -0.86(-2.07%)
Feb 24, 2004 41.92 41.92 41.46 41.61 86,900 -0.54(-1.28%)
Feb 23, 2004 42.60 42.60 41.91 42.15 93,200 +0.75(+1.81%)
Feb 20, 2004 41.75 41.75 41.25 41.40 39,300 +0.34(+0.83%)
Feb 19, 2004 41.55 41.86 41.01 41.06 78,800 -0.41(-0.99%)
Feb 18, 2004 42.00 42.00 41.40 41.47 45,400 -1.13(-2.65%)
Feb 17, 2004 42.30 42.60 41.99 42.60 76,700 +1.25(+3.02%)
Feb 13, 2004 41.05 41.36 40.87 41.35 32,000 +0.30(+0.73%)
Feb 12, 2004 40.70 41.31 40.66 41.05 76,300 +0.25(+0.61%)
Feb 11, 2004 40.75 40.80 40.15 40.80 90,300 -0.10(-0.24%)
Feb 10, 2004 40.95 41.20 40.67 40.90 76,700 +0.12(+0.29%)
Feb 09, 2004 40.70 41.20 40.61 40.78 59,800 +0.50(+1.24%)
Feb 06, 2004 40.35 40.40 39.85 40.28 134,100 +0.30(+0.75%)
Feb 05, 2004 40.02 40.02 39.56 39.98 117,900 +0.08(+0.20%)
Feb 04, 2004 40.16 40.25 39.80 39.90 68,900 -0.49(-1.21%)
Feb 03, 2004 40.20 40.56 40.10 40.39 126,700 +0.91(+2.30%)
Feb 02, 2004 39.50 39.60 39.24 39.48 190,800 -0.56(-1.40%)
Jan 30, 2004 40.80 40.83 40.04 40.04 74,700 -0.98(-2.39%)
Jan 29, 2004 41.55 41.55 39.93 41.02 191,200 -0.39(-0.94%)
Jan 28, 2004 42.52 42.52 41.41 41.41 75,700 -1.37(-3.20%)
Jan 27, 2004 43.02 43.30 42.50 42.78 135,300 +0.63(+1.49%)
Jan 26, 2004 42.37 42.37 41.35 42.15 83,700 -0.35(-0.82%)
Jan 23, 2004 42.20 42.50 42.00 42.50 71,100 +0.50(+1.19%)
Jan 22, 2004 42.10 42.19 41.80 42.00 113,200 +0.20(+0.48%)
Jan 21, 2004 42.00 42.25 41.53 41.80 106,600 -0.04(-0.10%)
Jan 20, 2004 40.55 41.90 40.00 41.84 215,600 +2.44(+6.19%)
Jan 16, 2004 39.85 40.09 38.65 39.40 129,000 -0.66(-1.65%)
Jan 15, 2004 40.40 40.59 39.50 40.06 184,400 +0.05(+0.12%)
Jan 14, 2004 39.50 40.50 39.50 40.01 89,100 +0.76(+1.94%)
Jan 13, 2004 40.02 40.18 39.25 39.25 109,700 -0.93(-2.31%)
Jan 12, 2004 39.66 40.74 38.59 40.18 407,100 +1.38(+3.56%)
Jan 09, 2004 38.75 39.79 38.50 38.80 377,500 -2.43(-5.89%)
Jan 08, 2004 40.80 41.90 40.80 41.23 157,200 +0.36(+0.88%)
Jan 07, 2004 41.80 42.08 40.90 40.87 238,200 -1.18(-2.81%)
Jan 06, 2004 42.50 42.51 41.30 42.05 227,000 -1.07(-2.48%)
Jan 05, 2004 43.50 43.93 42.51 43.12 292,600 +0.67(+1.58%)
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.