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 (%)
Mar 31, 2009	101.59	102.32	99.54	100.60	403,313	+1.31(+1.32%)
Mar 30, 2009	101.21	101.30	97.77	99.29	582,853	-8.49(-7.88%)
Mar 26, 2009	105.78	108.15	105.46	107.78	677,883	+2.93(+2.79%)
Mar 25, 2009	104.00	106.50	102.24	104.85	689,575	-0.23(-0.22%)
Mar 24, 2009	107.00	107.18	105.00	105.08	901,850	-3.42(-3.15%)
Mar 23, 2009	106.46	108.57	106.13	108.50	925,667	+12.02(+12.46%)
Mar 20, 2009	97.89	99.19	96.13	96.48	700,487	-1.10(-1.13%)
Mar 19, 2009	97.50	99.36	97.05	97.58	1,141,910	+1.18(+1.22%)
Mar 18, 2009	94.43	97.40	92.31	96.40	641,200	+1.38(+1.45%)
Mar 17, 2009	91.69	95.27	91.23	95.02	719,493	+1.80(+1.93%)
Mar 16, 2009	93.88	95.36	92.53	93.22	626,196	+0.43(+0.46%)
Mar 13, 2009	92.79	93.90	91.73	92.79	0	+0.54(+0.59%)
Mar 12, 2009	87.95	92.75	87.70	92.25	734,633	+4.12(+4.67%)
Mar 11, 2009	88.18	90.48	86.94	88.13	601,152	-1.23(-1.38%)
Mar 10, 2009	86.19	89.85	86.19	89.36	918,767	+9.28(+11.59%)
Mar 09, 2009	78.52	82.37	78.52	80.08	638,818	+2.04(+2.61%)
Mar 06, 2009	79.39	80.72	75.59	78.04	0	-0.63(-0.80%)
Mar 05, 2009	80.59	81.74	78.20	78.67	581,744	-5.40(-6.42%)
Mar 04, 2009	82.99	85.47	82.15	84.07	1,187,422	+7.44(+9.71%)

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.