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 (%)
Nov 28, 2008	48.66	50.48	48.36	50.17	626,382	+1.03(+2.09%)
Nov 26, 2008	44.72	49.55	44.72	49.14	1,546,735	+5.47(+12.52%)
Nov 25, 2008	44.38	44.96	42.90	43.67	1,346,712	+0.02(+0.04%)
Nov 24, 2008	40.76	45.34	40.69	43.65	1,828,597	+2.00(+4.80%)
Nov 21, 2008	39.42	42.00	37.45	41.65	1,683,660	+3.85(+10.20%)
Nov 20, 2008	39.49	40.80	37.05	37.80	1,920,868	-2.65(-6.55%)
Nov 19, 2008	43.54	43.81	40.22	40.45	1,427,738	-4.47(-9.96%)
Nov 18, 2008	45.26	45.73	43.23	44.92	1,038,188	-1.41(-3.05%)
Nov 17, 2008	46.45	48.27	45.59	46.33	888,630	-0.19(-0.41%)
Nov 14, 2008	47.20	49.43	45.94	46.52	2,102,968	-3.24(-6.52%)
Nov 13, 2008	45.12	50.18	42.91	49.77	2,260,609	+5.56(+12.58%)
Nov 12, 2008	46.46	46.72	44.12	44.21	1,573,905	-2.02(-4.37%)
Nov 11, 2008	47.39	48.40	45.92	46.22	1,523,211	-4.16(-8.26%)
Nov 10, 2008	51.50	51.69	48.58	50.38	1,648,486	+2.67(+5.59%)
Nov 07, 2008	46.04	47.72	45.31	47.72	2,751,307	+5.63(+13.39%)
Nov 06, 2008	45.25	45.82	41.68	42.08	1,448,898	-5.67(-11.88%)
Nov 05, 2008	52.60	52.60	47.44	47.75	1,579,033	-5.95(-11.08%)
Nov 04, 2008	50.78	53.71	49.71	53.71	1,370,890	+3.03(+5.98%)

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.