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 (%)
Jun 30, 2005 59.63 59.90 59.30 59.32 154,700 +0.07(+0.12%)
Jun 29, 2005 59.00 59.45 59.00 59.25 236,400 +0.25(+0.42%)
Jun 28, 2005 58.50 59.45 58.42 59.00 653,700 +3.20(+5.73%)
Jun 27, 2005 55.25 55.91 55.18 55.80 389,600 +0.90(+1.64%)
Jun 24, 2005 54.86 55.48 54.85 54.90 420,800 -0.25(-0.45%)
Jun 23, 2005 53.80 55.35 53.79 55.15 540,000 +1.84(+3.45%)
Jun 22, 2005 53.20 54.25 53.20 53.31 554,000 +0.61(+1.16%)
Jun 21, 2005 53.15 53.47 52.13 52.70 329,600 -1.45(-2.68%)
Jun 20, 2005 53.05 54.15 53.03 54.15 311,800 -0.50(-0.91%)
Jun 17, 2005 54.15 54.78 53.89 54.65 271,100 -0.80(-1.44%)
Jun 16, 2005 54.60 55.82 54.60 55.45 111,300 +0.76(+1.39%)
Jun 15, 2005 54.40 54.74 54.31 54.69 96,500 +0.62(+1.15%)
Jun 14, 2005 53.93 54.24 53.66 54.07 76,600 -0.03(-0.06%)
Jun 13, 2005 53.23 54.10 53.01 54.10 129,100 +1.35(+2.56%)
Jun 10, 2005 52.84 53.33 52.49 52.75 181,900 -0.09(-0.17%)
Jun 09, 2005 53.00 53.10 52.53 52.84 389,800 -1.01(-1.88%)
Jun 08, 2005 54.30 54.38 53.35 53.85 274,100 -1.61(-2.90%)
Jun 07, 2005 55.30 55.77 55.15 55.46 68,400 -0.31(-0.56%)
Jun 06, 2005 55.06 55.77 55.01 55.77 70,600 +0.82(+1.49%)
Jun 03, 2005 54.70 55.33 54.61 54.95 38,300 +0.25(+0.46%)
Jun 02, 2005 55.00 55.09 54.61 54.70 59,200 -0.25(-0.45%)
Jun 01, 2005 54.51 55.21 54.50 54.95 111,000 +0.15(+0.27%)
May 31, 2005 54.80 55.23 54.64 54.80 78,200 +0.51(+0.94%)
May 27, 2005 53.70 54.38 53.70 54.29 83,200 +1.14(+2.14%)
May 26, 2005 53.20 53.31 52.97 53.15 104,800 -0.15(-0.28%)
May 25, 2005 53.00 53.47 52.79 53.30 137,300 -0.89(-1.64%)
May 24, 2005 53.55 54.23 53.55 54.19 46,400 +0.12(+0.22%)
May 23, 2005 53.96 54.08 53.56 54.07 42,900 +0.22(+0.41%)
May 20, 2005 54.10 54.10 53.71 53.85 40,100 +0.00(+0.00%)
May 19, 2005 53.05 53.90 53.05 53.85 70,100 +1.23(+2.34%)
May 18, 2005 52.20 53.19 52.20 52.62 125,700 -0.03(-0.06%)
May 17, 2005 52.22 52.69 52.13 52.65 208,100 -0.33(-0.62%)
May 16, 2005 53.40 53.40 52.30 52.98 118,200 -0.17(-0.32%)
May 13, 2005 53.81 53.81 53.01 53.15 219,800 -0.53(-0.99%)
May 12, 2005 55.54 55.54 53.65 53.68 395,500 -2.91(-5.14%)
May 11, 2005 56.50 56.60 56.32 56.59 190,700 +0.38(+0.68%)
May 10, 2005 56.38 56.48 56.15 56.21 297,500 +0.26(+0.46%)
May 09, 2005 55.80 56.08 55.76 55.95 167,300 +1.20(+2.19%)
May 06, 2005 54.68 55.00 54.68 54.75 88,800 +0.07(+0.13%)
May 05, 2005 54.40 54.75 54.33 54.68 102,900 +0.27(+0.50%)
May 04, 2005 53.40 54.48 53.35 54.41 173,800 +0.96(+1.80%)
May 03, 2005 54.00 54.00 53.45 53.45 142,200 -0.90(-1.66%)
May 02, 2005 53.82 54.40 53.55 54.35 255,600 +0.47(+0.87%)
Apr 29, 2005 54.45 54.45 53.61 53.88 124,100 -0.37(-0.68%)
Apr 28, 2005 55.00 55.00 54.02 54.25 345,500 -0.27(-0.50%)
Apr 27, 2005 55.10 55.14 54.35 54.52 180,500 -0.34(-0.62%)
Apr 26, 2005 55.08 55.34 54.83 54.86 87,900 -0.02(-0.04%)
Apr 25, 2005 54.56 55.25 54.56 54.88 90,500 +0.57(+1.05%)
Apr 22, 2005 54.41 54.70 54.11 54.31 68,600 +0.53(+0.99%)
Apr 21, 2005 53.74 53.83 52.89 53.78 186,800 +1.66(+3.18%)
Apr 20, 2005 52.89 52.90 52.01 52.12 74,000 -0.04(-0.08%)
Apr 19, 2005 51.55 52.53 51.50 52.16 89,800 +0.96(+1.87%)
Apr 18, 2005 50.00 51.24 50.00 51.20 169,900 -0.33(-0.64%)
Apr 15, 2005 52.75 52.76 51.32 51.53 96,400 -1.41(-2.66%)
Apr 14, 2005 52.90 54.05 52.86 52.94 111,900 -1.36(-2.50%)
Apr 13, 2005 55.35 55.40 53.91 54.30 205,900 +0.19(+0.35%)
Apr 12, 2005 54.84 55.00 54.01 54.11 142,000 -0.73(-1.33%)
Apr 11, 2005 54.40 54.98 53.90 54.84 131,200 -0.11(-0.20%)
Apr 08, 2005 55.00 55.42 54.94 54.95 127,900 +0.39(+0.71%)
Apr 07, 2005 55.01 55.77 54.38 54.56 182,900 -1.19(-2.13%)
Apr 06, 2005 55.60 56.35 55.60 55.75 185,000 +0.55(+1.00%)
Apr 05, 2005 55.50 55.78 55.02 55.20 133,100 -0.38(-0.68%)
Apr 04, 2005 56.10 56.15 55.10 55.58 384,100 +0.43(+0.78%)
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.