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 (%)
Jul 29, 2011	141.94	143.52	141.52	142.37	257,012	+0.12(+0.09%)
Jul 28, 2011	143.00	143.76	141.71	142.25	367,081	+2.31(+1.65%)
Jul 27, 2011	141.53	141.98	139.61	139.95	326,281	-2.58(-1.81%)
Jul 26, 2011	142.06	143.07	141.53	142.53	185,106	+1.12(+0.79%)
Jul 25, 2011	140.25	142.11	140.25	141.41	245,707	-1.20(-0.84%)
Jul 22, 2011	141.51	142.70	141.47	142.61	300,430	+1.58(+1.12%)
Jul 21, 2011	139.29	141.69	138.65	141.03	651,467	-2.70(-1.88%)
Jul 20, 2011	144.09	144.79	143.22	143.73	581,841	-6.65(-4.42%)
Jul 19, 2011	148.10	150.41	148.07	150.38	278,900	+3.63(+2.47%)
Jul 18, 2011	147.09	147.91	146.02	146.75	191,146	-1.26(-0.85%)
Jul 15, 2011	147.49	148.30	146.86	148.01	168,539	+2.29(+1.57%)
Jul 14, 2011	147.87	148.35	145.53	145.72	145,241	-1.19(-0.81%)
Jul 13, 2011	146.61	148.70	146.32	146.91	302,736	+0.42(+0.29%)
Jul 12, 2011	146.03	148.13	146.03	146.49	219,832	-0.58(-0.40%)
Jul 11, 2011	148.50	148.81	146.18	147.07	321,792	-3.44(-2.28%)
Jul 08, 2011	150.76	150.81	149.09	150.51	170,333	-0.70(-0.46%)
Jul 07, 2011	150.69	151.75	150.62	151.21	220,398	+0.65(+0.43%)
Jul 06, 2011	150.96	151.09	149.18	150.56	323,260	-1.86(-1.22%)
Jul 05, 2011	151.58	153.16	150.56	152.43	381,237	+0.96(+0.63%)

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.