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 31, 2006	52.43	52.78	52.07	52.67	226,235	-0.13(-0.25%)
Jan 30, 2006	52.15	53.07	52.15	52.80	341,804	+0.66(+1.27%)
Jan 27, 2006	51.57	52.58	51.57	52.14	329,054	+2.28(+4.58%)
Jan 26, 2006	49.70	49.99	49.06	49.86	224,437	+0.15(+0.31%)
Jan 25, 2006	50.16	50.68	49.64	49.70	505,596	-0.81(-1.60%)
Jan 24, 2006	50.38	50.63	50.08	50.51	205,148	+0.76(+1.54%)
Jan 23, 2006	50.17	50.35	49.58	49.75	437,921	-0.42(-0.84%)
Jan 20, 2006	49.88	50.45	49.56	50.17	420,594	+0.90(+1.83%)
Jan 19, 2006	48.18	49.27	48.18	49.27	263,995	+1.76(+3.71%)
Jan 18, 2006	48.51	48.54	47.51	47.51	243,889	-0.54(-1.13%)
Jan 17, 2006	48.18	48.48	47.95	48.05	283,447	+0.32(+0.67%)
Jan 13, 2006	47.41	47.96	47.04	47.74	359,295	+1.08(+2.31%)
Jan 12, 2006	46.80	47.10	46.30	46.66	333,304	+0.29(+0.62%)
Jan 11, 2006	45.84	46.49	45.66	46.37	343,439	+1.36(+3.02%)
Jan 10, 2006	44.26	45.26	44.26	45.01	304,044	+1.63(+3.77%)
Jan 09, 2006	43.38	43.38	43.38	43.38	0	+0.00(+0.00%)
Jan 06, 2006	42.95	43.41	42.95	43.38	133,877	+0.68(+1.59%)
Jan 05, 2006	42.82	42.87	42.61	42.70	153,656	-0.21(-0.50%)
Jan 04, 2006	42.33	43.24	42.24	42.91	234,735	+0.59(+1.39%)

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.