Indicators

Cnooc Ltd (NY: CEO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	95.16	97.47	94.92	96.73	263,181	+0.84(+0.87%)
Jan 29, 2015	96.00	96.37	94.63	95.89	207,057	+0.07(+0.08%)
Jan 28, 2015	97.82	97.82	95.61	95.82	297,896	-2.95(-2.99%)
Jan 27, 2015	97.96	99.33	97.96	98.77	232,913	-1.24(-1.24%)
Jan 26, 2015	99.25	100.73	99.24	100.00	291,166	-0.25(-0.25%)
Jan 23, 2015	100.11	101.24	99.65	100.25	256,477	-0.63(-0.63%)
Jan 22, 2015	100.43	100.97	98.86	100.88	295,476	+0.62(+0.62%)
Jan 21, 2015	99.07	100.98	98.78	100.26	258,025	+0.97(+0.98%)
Jan 20, 2015	99.15	99.56	97.91	99.29	257,325	-0.41(-0.41%)
Jan 16, 2015	97.01	99.70	95.41	99.70	317,895	+2.35(+2.42%)
Jan 15, 2015	98.32	99.32	97.18	97.34	199,267	-0.98(-1.00%)
Jan 14, 2015	97.47	98.51	95.84	98.32	268,399	-0.58(-0.59%)
Jan 13, 2015	98.80	99.43	97.18	98.91	256,778	+0.77(+0.78%)
Jan 12, 2015	98.90	99.35	97.60	98.14	381,477	-0.79(-0.80%)
Jan 09, 2015	99.27	99.62	98.14	98.93	221,289	+0.22(+0.22%)
Jan 08, 2015	98.11	99.48	97.97	98.71	164,685	+1.39(+1.43%)
Jan 07, 2015	97.45	98.33	96.64	97.32	286,479	+3.08(+3.27%)
Jan 06, 2015	96.08	96.10	93.61	94.24	309,052	-2.22(-2.30%)
Jan 05, 2015	98.30	98.97	95.71	96.46	453,985	-2.16(-2.19%)

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.