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 (%)
Nov 28, 2003	24.96	25.09	24.75	24.81	110,011	+1.22(+5.16%)
Nov 26, 2003	23.27	23.64	23.27	23.59	51,818	+0.50(+2.17%)
Nov 25, 2003	23.06	23.09	22.97	23.09	56,558	-0.31(-1.33%)
Nov 24, 2003	23.12	23.40	22.94	23.40	111,319	+0.27(+1.16%)
Nov 21, 2003	22.94	23.17	23.00	23.13	163,301	+0.19(+0.83%)
Nov 20, 2003	23.14	23.14	23.00	22.94	120,800	-0.67(-2.85%)
Nov 19, 2003	23.72	23.72	23.40	23.61	59,991	+0.17(+0.70%)
Nov 18, 2003	23.55	23.55	23.25	23.45	100,367	-0.08(-0.34%)
Nov 17, 2003	23.44	23.64	23.38	23.53	82,876	+0.28(+1.21%)
Nov 14, 2003	23.71	23.79	23.25	23.25	121,944	-0.25(-1.07%)
Nov 13, 2003	23.25	23.61	23.12	23.50	144,175	+0.19(+0.81%)
Nov 12, 2003	23.12	23.31	23.09	23.31	94,319	+0.28(+1.20%)
Nov 11, 2003	23.25	23.25	22.91	23.03	129,464	-0.95(-3.95%)
Nov 10, 2003	23.98	24.18	23.87	23.98	80,915	+0.25(+1.06%)
Nov 07, 2003	23.55	23.93	23.55	23.73	142,541	-0.01(-0.05%)
Nov 06, 2003	23.43	23.45	23.09	23.74	272,659	-0.82(-3.34%)
Nov 05, 2003	24.68	24.69	24.07	24.56	99,059	-0.51(-2.05%)
Nov 04, 2003	24.80	25.05	24.80	25.08	150,009	+0.92(+3.80%)

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.