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 30, 2009	94.67	95.02	93.71	94.78	473,119	-1.13(-1.17%)
Nov 27, 2009	94.17	97.14	93.13	95.91	516,769	-3.55(-3.57%)
Nov 25, 2009	99.28	99.52	98.25	99.46	355,983	+1.86(+1.91%)
Nov 24, 2009	97.73	97.74	96.34	97.61	422,910	-1.56(-1.57%)
Nov 23, 2009	100.57	100.57	98.70	99.17	651,055	+0.94(+0.95%)
Nov 20, 2009	98.09	98.36	97.57	98.23	432,913	+0.35(+0.36%)
Nov 19, 2009	99.15	99.15	96.96	97.88	451,639	-2.41(-2.40%)
Nov 18, 2009	101.21	101.26	99.39	100.29	446,806	-1.65(-1.61%)
Nov 17, 2009	101.53	102.01	100.61	101.94	363,517	+0.10(+0.10%)
Nov 16, 2009	100.57	102.11	100.42	101.83	391,849	+2.70(+2.72%)
Nov 13, 2009	98.85	99.97	98.14	99.13	328,649	+2.31(+2.38%)
Nov 12, 2009	98.25	99.19	96.26	96.83	613,334	-3.33(-3.32%)
Nov 11, 2009	101.76	101.76	99.58	100.16	478,927	+0.43(+0.43%)
Nov 10, 2009	99.40	99.79	98.19	99.73	373,095	-0.45(-0.45%)
Nov 09, 2009	99.61	100.36	99.01	100.17	385,212	+3.32(+3.43%)
Nov 06, 2009	96.10	97.86	95.13	96.85	420,694	+1.01(+1.05%)
Nov 05, 2009	94.40	95.94	94.14	95.84	357,314	+2.03(+2.16%)
Nov 04, 2009	93.68	95.59	93.65	93.81	407,512	+0.95(+1.03%)
Nov 03, 2009	89.93	92.94	89.93	92.86	512,260	-0.24(-0.26%)

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.