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 (%)
Jun 30, 2014	128.06	128.38	127.80	128.13	112,804	-0.11(-0.08%)
Jun 27, 2014	127.46	128.24	127.08	128.24	104,164	+0.66(+0.52%)
Jun 26, 2014	127.43	127.79	126.79	127.58	288,632	+3.03(+2.43%)
Jun 25, 2014	123.93	124.64	123.64	124.55	156,192	+0.39(+0.31%)
Jun 24, 2014	125.34	126.15	123.78	124.16	261,639	-2.76(-2.17%)
Jun 23, 2014	127.08	127.50	126.57	126.92	227,692	-2.50(-1.93%)
Jun 20, 2014	129.75	129.96	128.75	129.42	152,986	-0.75(-0.58%)
Jun 19, 2014	130.02	130.43	129.72	130.17	158,760	+0.01(+0.01%)
Jun 18, 2014	129.08	130.26	128.37	130.16	217,812	+1.74(+1.35%)
Jun 17, 2014	128.06	128.59	127.96	128.43	190,027	+1.09(+0.86%)
Jun 16, 2014	128.24	128.34	127.08	127.33	128,257	-0.10(-0.08%)
Jun 13, 2014	127.46	127.83	126.76	127.43	213,698	+2.36(+1.89%)
Jun 12, 2014	125.42	125.75	124.64	125.07	192,447	+1.38(+1.11%)
Jun 11, 2014	123.81	124.37	123.46	123.69	102,772	-0.77(-0.61%)
Jun 10, 2014	125.19	125.47	124.39	124.46	166,949	+2.74(+2.25%)
Jun 06, 2014	122.28	122.72	121.72	121.72	142,208	-0.32(-0.26%)
Jun 05, 2014	122.91	123.34	120.74	122.04	269,286	-0.15(-0.12%)
Jun 04, 2014	122.71	122.72	121.80	122.19	131,810	-1.06(-0.86%)
Jun 03, 2014	122.54	123.60	122.21	123.25	223,826	+2.15(+1.78%)

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.