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 27, 2009	53.16	54.04	52.10	52.57	0	-0.65(-1.22%)
Feb 26, 2009	54.26	55.38	53.11	53.22	1,326,807	-0.50(-0.93%)
Feb 25, 2009	53.41	54.29	52.34	53.72	1,188,527	-1.46(-2.65%)
Feb 24, 2009	52.71	55.42	52.70	55.18	1,135,921	+2.62(+4.99%)
Feb 23, 2009	55.21	55.21	52.16	52.56	1,257,921	+0.07(+0.14%)
Feb 20, 2009	52.77	53.45	51.56	52.48	986,028	-2.08(-3.81%)
Feb 19, 2009	55.63	55.81	54.05	54.56	1,228,094	+0.73(+1.35%)
Feb 18, 2009	54.44	54.65	52.92	53.83	1,246,779	+2.01(+3.88%)
Feb 17, 2009	54.09	54.31	51.80	51.82	1,533,616	-5.62(-9.79%)
Feb 13, 2009	57.51	58.56	56.89	57.44	926,929	+0.43(+0.76%)
Feb 12, 2009	55.99	57.01	54.92	57.01	863,718	-0.57(-0.99%)
Feb 11, 2009	57.91	59.00	56.56	57.58	1,111,499	+0.69(+1.20%)
Feb 10, 2009	59.47	60.80	56.35	56.89	1,642,055	-1.93(-3.29%)
Feb 09, 2009	58.26	59.78	58.06	58.83	920,688	+0.38(+0.65%)
Feb 06, 2009	56.70	58.80	56.31	58.45	920,728	+2.28(+4.05%)
Feb 05, 2009	53.68	56.70	53.50	56.17	1,081,426	+2.49(+4.64%)
Feb 04, 2009	53.33	54.77	53.26	53.68	1,066,925	+0.67(+1.26%)
Feb 03, 2009	52.33	53.53	51.39	53.01	1,051,982	+0.36(+0.69%)

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.