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, 2007	52.00	52.76	51.08	52.47	1,111,723	-0.69(-1.29%)
Jan 30, 2007	52.04	53.37	52.04	53.16	690,148	+1.12(+2.15%)
Jan 29, 2007	52.70	53.16	52.04	52.04	587,165	-0.82(-1.55%)
Jan 26, 2007	52.64	53.02	52.39	52.86	329,381	+0.52(+0.99%)
Jan 25, 2007	52.95	52.95	52.18	52.34	558,068	-1.17(-2.19%)
Jan 24, 2007	53.16	53.51	52.44	53.51	421,412	+0.12(+0.22%)
Jan 23, 2007	52.43	53.51	52.25	53.39	666,609	+1.12(+2.14%)
Jan 22, 2007	52.86	52.94	52.00	52.27	668,407	-1.13(-2.12%)
Jan 19, 2007	52.46	53.53	52.40	53.41	431,383	+1.66(+3.20%)
Jan 18, 2007	52.12	52.80	51.51	51.75	705,186	-1.21(-2.29%)
Jan 17, 2007	52.30	53.12	52.00	52.96	538,125	+0.35(+0.66%)
Jan 16, 2007	53.34	53.37	52.24	52.61	578,992	-0.76(-1.42%)
Jan 12, 2007	52.61	53.47	52.30	53.37	694,888	+1.58(+3.05%)
Jan 11, 2007	51.82	53.16	51.77	51.79	781,361	+0.02(+0.04%)
Jan 10, 2007	52.55	52.60	51.55	51.77	1,094,396	-0.77(-1.47%)
Jan 09, 2007	54.12	54.14	52.46	52.54	859,987	-1.58(-2.92%)
Jan 08, 2007	54.22	54.65	53.48	54.12	599,261	+0.04(+0.08%)
Jan 05, 2007	55.21	55.63	53.86	54.08	782,832	-1.94(-3.46%)
Jan 04, 2007	56.89	56.89	55.58	56.02	933,546	-1.65(-2.86%)

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.