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 (%)
Apr 29, 2011	156.60	158.34	156.17	157.56	180,505	+1.34(+0.86%)
Apr 28, 2011	155.71	156.53	154.95	156.22	392,317	-2.13(-1.35%)
Apr 27, 2011	160.03	160.03	156.01	158.35	404,856	-1.61(-1.01%)
Apr 26, 2011	159.84	161.12	159.40	159.96	243,499	+0.16(+0.10%)
Apr 25, 2011	161.44	161.63	159.27	159.80	269,390	-1.96(-1.21%)
Apr 21, 2011	160.72	161.91	160.47	161.76	208,574	+2.29(+1.43%)
Apr 20, 2011	158.22	159.47	157.53	159.47	534,706	+5.34(+3.47%)
Apr 19, 2011	153.62	155.59	152.86	154.13	537,959	-1.64(-1.05%)
Apr 18, 2011	155.82	156.14	152.60	155.77	655,995	-5.00(-3.11%)
Apr 15, 2011	159.75	160.82	158.98	160.77	203,565	+0.47(+0.29%)
Apr 14, 2011	158.38	160.37	158.38	160.30	234,102	-0.83(-0.51%)
Apr 13, 2011	160.66	161.83	159.68	161.13	398,525	+2.64(+1.67%)
Apr 12, 2011	161.23	161.70	157.66	158.49	410,189	-4.79(-2.93%)
Apr 11, 2011	166.67	166.67	162.74	163.28	346,246	-4.71(-2.80%)
Apr 08, 2011	168.58	169.72	167.04	167.99	224,413	+0.30(+0.18%)
Apr 07, 2011	168.81	169.43	166.65	167.69	364,140	+0.79(+0.47%)
Apr 06, 2011	166.68	168.77	166.30	166.90	516,280	-3.16(-1.86%)
Apr 05, 2011	170.23	171.76	169.35	170.06	685,616	-0.88(-0.51%)
Apr 04, 2011	168.40	171.06	168.21	170.94	536,351	+5.37(+3.24%)

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.