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 (%)
Apr 30, 2002 16.03 16.10 16.00 16.00 43,154 +0.30(+1.91%)
Apr 29, 2002 15.81 15.88 15.69 15.70 17,981 -0.12(-0.73%)
Apr 26, 2002 15.90 15.91 15.81 15.81 9,644 +0.07(+0.43%)
Apr 25, 2002 15.66 15.81 15.66 15.75 6,048 -0.04(-0.23%)
Apr 24, 2002 15.91 15.91 15.78 15.78 14,057 -0.67(-4.05%)
Apr 23, 2002 16.49 16.51 16.41 16.45 28,442 +0.28(+1.70%)
Apr 22, 2002 15.97 16.21 15.91 16.17 27,952 +0.18(+1.11%)
Apr 19, 2002 15.84 16.06 15.84 16.00 50,020 +0.44(+2.83%)
Apr 18, 2002 15.66 15.67 15.54 15.56 75,030 -0.41(-2.57%)
Apr 17, 2002 15.91 16.06 15.91 15.97 44,462 +0.38(+2.43%)
Apr 16, 2002 15.60 15.60 15.55 15.59 21,413 +0.51(+3.37%)
Apr 15, 2002 15.05 15.11 14.90 15.08 35,635 +0.39(+2.62%)
Apr 12, 2002 14.68 14.77 14.68 14.69 45,443 +0.07(+0.50%)
Apr 11, 2002 14.68 14.69 14.51 14.62 228,850 -0.13(-0.87%)
Apr 10, 2002 14.68 14.79 14.67 14.75 425,498 +0.17(+1.13%)
Apr 09, 2002 14.71 14.71 14.44 14.58 14,057 -0.32(-2.13%)
Apr 08, 2002 15.11 15.11 14.85 14.90 45,933 -0.02(-0.16%)
Apr 05, 2002 14.87 14.93 14.87 14.93 126,685 +0.06(+0.41%)
Apr 04, 2002 14.99 15.05 14.80 14.87 155,291 -0.32(-2.13%)
Apr 03, 2002 15.29 15.30 15.15 15.19 56,558 -0.59(-3.76%)
Apr 02, 2002 15.57 15.91 15.56 15.78 42,337 -0.03(-0.19%)
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.