Indicators

Cnooc Ltd (NY: CEO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	42.20	42.96	42.19	42.96	94,000	+1.16(+2.78%)
May 27, 2004	42.18	42.40	41.18	41.80	104,100	-0.37(-0.88%)
May 26, 2004	42.00	42.30	41.92	42.17	116,800	-0.01(-0.02%)
May 25, 2004	41.25	42.18	41.25	42.18	212,000	+1.40(+3.43%)
May 24, 2004	39.90	40.78	39.90	40.78	105,800	+1.28(+3.24%)
May 21, 2004	39.77	40.14	39.41	39.50	145,100	+0.26(+0.66%)
May 20, 2004	39.61	39.61	38.96	39.24	350,000	+0.96(+2.51%)
May 19, 2004	39.55	39.62	37.85	38.28	342,000	+1.52(+4.13%)
May 18, 2004	37.00	37.25	36.40	36.76	193,000	+1.64(+4.67%)
May 17, 2004	35.05	35.60	34.49	35.12	245,000	-0.98(-2.71%)
May 14, 2004	35.65	36.33	35.65	36.10	76,500	-0.30(-0.82%)
May 13, 2004	36.45	36.55	36.28	36.40	41,300	-0.31(-0.84%)
May 12, 2004	36.40	36.74	35.89	36.71	108,800	-0.68(-1.82%)
May 11, 2004	36.30	37.95	36.23	37.39	224,400	+2.39(+6.83%)
May 10, 2004	35.60	35.69	34.40	35.00	138,700	-2.75(-7.28%)
May 07, 2004	38.25	38.43	37.30	37.75	127,900	-0.45(-1.18%)
May 06, 2004	38.70	38.87	38.00	38.20	163,600	-0.40(-1.04%)
May 05, 2004	38.35	38.65	37.98	38.60	75,200	+0.15(+0.39%)
May 04, 2004	37.75	38.94	37.75	38.45	118,000	+1.95(+5.34%)

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.