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, 2011	139.59	141.99	139.36	140.64	479,400	+1.37(+0.98%)
Jan 28, 2011	141.68	142.02	137.74	139.26	1,227,068	-9.97(-6.68%)
Jan 27, 2011	151.52	151.52	148.50	149.24	237,680	-2.35(-1.55%)
Jan 26, 2011	151.80	152.43	150.68	151.59	339,956	+0.88(+0.59%)
Jan 25, 2011	150.37	151.73	149.83	150.70	220,559	-2.71(-1.77%)
Jan 24, 2011	151.66	153.66	151.59	153.41	139,776	+2.57(+1.70%)
Jan 21, 2011	152.40	153.71	150.55	150.84	210,178	-1.70(-1.11%)
Jan 20, 2011	154.22	154.22	151.02	152.54	316,201	-2.73(-1.76%)
Jan 19, 2011	156.64	157.54	155.02	155.28	125,981	-0.30(-0.19%)
Jan 18, 2011	154.90	155.57	154.18	155.57	158,561	-0.59(-0.38%)
Jan 14, 2011	151.59	157.16	151.59	156.16	215,401	-1.00(-0.64%)
Jan 13, 2011	157.15	157.16	157.14	157.16	2,849	-0.57(-0.36%)
Jan 12, 2011	158.54	158.54	156.93	157.73	189,045	+1.79(+1.15%)
Jan 11, 2011	154.33	156.01	153.84	155.94	308,312	+4.12(+2.72%)
Jan 10, 2011	150.15	151.81	149.81	151.81	265,129	+3.14(+2.11%)
Jan 07, 2011	149.78	150.43	147.41	148.68	309,123	-2.28(-1.51%)
Jan 06, 2011	152.42	153.09	150.72	150.96	179,515	-0.97(-0.64%)
Jan 05, 2011	150.29	152.07	150.23	151.92	111,996	-0.37(-0.24%)
Jan 04, 2011	154.33	154.33	150.01	152.29	246,059	-1.90(-1.23%)

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.