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 (%)
Feb 28, 2005	35.48	35.62	34.75	35.00	210,052	-0.12(-0.33%)
Feb 25, 2005	34.66	35.31	34.62	35.11	151,531	+0.86(+2.50%)
Feb 24, 2005	33.90	34.30	33.86	34.26	171,637	+0.51(+1.52%)
Feb 23, 2005	33.77	33.84	33.62	33.74	81,732	+0.13(+0.38%)
Feb 22, 2005	33.92	34.10	33.56	33.62	137,800	-0.06(-0.16%)
Feb 18, 2005	33.43	33.74	33.43	33.67	112,300	+0.57(+1.72%)
Feb 17, 2005	33.05	33.37	33.04	33.10	150,224	+0.21(+0.63%)
Feb 16, 2005	32.67	32.94	32.61	32.89	254,024	+0.02(+0.07%)
Feb 15, 2005	32.82	33.22	32.82	32.87	207,109	+0.44(+1.36%)
Feb 14, 2005	32.15	32.49	32.15	32.43	164,118	+0.63(+1.98%)
Feb 11, 2005	31.65	32.02	31.57	31.80	203,513	+0.21(+0.66%)
Feb 10, 2005	31.40	31.85	31.32	31.59	207,600	+0.23(+0.72%)
Feb 09, 2005	31.40	31.56	31.22	31.36	224,927	+0.03(+0.10%)
Feb 08, 2005	31.17	31.46	31.10	31.33	174,743	+0.32(+1.03%)
Feb 07, 2005	30.73	31.24	30.70	31.02	374,988	+0.53(+1.75%)
Feb 04, 2005	30.13	30.53	30.10	30.48	441,191	+0.00(+0.00%)
Feb 03, 2005	30.83	30.89	30.47	30.48	1,013,154	-1.44(-4.52%)
Feb 02, 2005	32.30	32.30	31.88	31.93	484,999	-0.28(-0.85%)

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.