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 (%)
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%)
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.