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 (%)
Aug 31, 2004 46.50 46.70 46.43 46.70 112,000 +0.18(+0.39%)
Aug 30, 2004 46.75 46.75 46.32 46.52 38,200 -0.23(-0.49%)
Aug 27, 2004 46.50 46.79 46.45 46.75 75,900 +0.50(+1.08%)
Aug 26, 2004 46.20 46.40 45.80 46.25 76,900 -0.50(-1.07%)
Aug 25, 2004 46.40 46.85 46.34 46.75 210,200 +0.11(+0.24%)
Aug 24, 2004 47.06 47.06 46.38 46.64 199,500 +0.13(+0.28%)
Aug 23, 2004 47.00 47.05 45.82 46.51 127,300 -1.68(-3.49%)
Aug 20, 2004 48.05 48.26 47.89 48.19 107,900 +1.24(+2.64%)
Aug 19, 2004 46.85 47.12 46.52 46.95 110,100 +0.65(+1.40%)
Aug 18, 2004 45.86 46.31 45.65 46.30 81,500 +0.69(+1.51%)
Aug 17, 2004 46.15 46.15 45.56 45.61 108,900 -0.79(-1.70%)
Aug 16, 2004 46.00 46.42 45.95 46.40 67,200 +0.02(+0.04%)
Aug 13, 2004 46.25 46.48 46.05 46.38 71,900 +0.73(+1.60%)
Aug 12, 2004 45.84 45.93 45.60 45.65 83,700 +0.77(+1.72%)
Aug 11, 2004 45.00 45.00 44.30 44.88 135,500 -1.22(-2.65%)
Aug 10, 2004 46.10 46.38 46.01 46.10 335,300 -0.65(-1.39%)
Aug 09, 2004 47.09 47.09 46.52 46.75 203,400 +0.25(+0.54%)
Aug 06, 2004 47.55 47.55 46.27 46.50 102,700 -1.25(-2.62%)
Aug 05, 2004 47.85 47.98 47.75 47.75 58,800 +0.07(+0.15%)
Aug 04, 2004 48.68 48.68 47.61 47.68 257,100 -0.48(-1.00%)
Aug 03, 2004 48.60 48.80 48.00 48.16 120,800 -0.71(-1.45%)
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.