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, 2005 33.25 33.76 33.23 33.47 239,639 +0.51(+1.56%)
Mar 30, 2005 32.69 33.00 32.58 32.96 144,012 +0.03(+0.09%)
Mar 29, 2005 33.33 33.77 32.92 32.92 132,242 -0.48(-1.43%)
Mar 28, 2005 33.41 33.64 33.36 33.40 76,991 -0.10(-0.31%)
Mar 24, 2005 33.71 33.98 33.30 33.51 102,165 +0.06(+0.18%)
Mar 23, 2005 33.92 33.92 33.29 33.44 219,696 -0.92(-2.69%)
Mar 22, 2005 34.75 34.93 34.34 34.37 126,848 -0.78(-2.21%)
Mar 21, 2005 35.69 35.69 34.99 35.15 290,967 -0.07(-0.21%)
Mar 18, 2005 35.32 35.45 35.18 35.22 198,282 +0.35(+1.00%)
Mar 17, 2005 34.31 34.92 34.31 34.87 109,521 +0.98(+2.89%)
Mar 16, 2005 33.83 34.07 33.45 33.89 163,791 -0.17(-0.49%)
Mar 15, 2005 34.12 34.38 33.98 34.06 85,982 -0.42(-1.21%)
Mar 14, 2005 34.64 34.66 34.11 34.47 116,059 -0.15(-0.44%)
Mar 11, 2005 34.50 34.93 34.44 34.63 124,069 -0.03(-0.09%)
Mar 10, 2005 35.10 35.12 34.27 34.66 256,312 -0.77(-2.18%)
Mar 09, 2005 35.94 36.06 35.35 35.43 269,716 +0.19(+0.54%)
Mar 08, 2005 35.51 35.69 35.14 35.24 211,523 +0.54(+1.55%)
Mar 07, 2005 34.82 34.90 34.63 34.70 233,100 -0.12(-0.35%)
Mar 04, 2005 34.53 35.02 34.43 34.82 198,936 -0.20(-0.58%)
Mar 03, 2005 34.72 35.32 34.72 35.02 121,290 +0.35(+1.01%)
Mar 02, 2005 34.26 34.72 34.14 34.67 116,713 -0.11(-0.32%)
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.