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 (%)
Jan 31, 2005	32.44	32.78	32.44	32.75	204,494	+0.50(+1.54%)
Jan 28, 2005	32.61	32.69	32.25	32.26	260,399	+0.09(+0.27%)
Jan 27, 2005	32.25	32.37	32.15	32.17	242,091	-0.23(-0.70%)
Jan 26, 2005	32.39	32.55	32.28	32.40	167,060	-0.04(-0.13%)
Jan 25, 2005	32.42	32.66	32.18	32.44	139,598	+0.34(+1.05%)
Jan 24, 2005	32.06	32.41	31.99	32.10	119,165	+0.11(+0.34%)
Jan 21, 2005	31.54	32.12	31.54	31.99	142,868	+0.31(+0.97%)
Jan 20, 2005	31.89	31.89	31.58	31.69	127,012	-0.02(-0.06%)
Jan 19, 2005	31.96	32.03	31.66	31.71	230,648	-0.35(-1.09%)
Jan 18, 2005	31.66	32.18	31.58	32.06	224,273	+0.80(+2.54%)
Jan 14, 2005	30.83	31.29	30.70	31.26	200,244	+0.98(+3.23%)
Jan 13, 2005	30.43	30.52	30.13	30.28	311,890	-0.38(-1.24%)
Jan 12, 2005	30.34	30.71	30.34	30.66	233,427	+0.32(+1.07%)
Jan 11, 2005	30.25	30.51	30.25	30.34	205,148	-0.45(-1.47%)
Jan 10, 2005	30.28	30.92	30.28	30.79	346,708	-0.39(-1.24%)
Jan 07, 2005	31.14	31.46	31.13	31.17	167,878	-0.54(-1.72%)
Jan 06, 2005	31.50	31.95	31.29	31.72	306,496	+0.33(+1.05%)
Jan 05, 2005	31.63	31.82	31.35	31.39	112,300	-0.45(-1.42%)
Jan 04, 2005	31.90	32.06	31.61	31.84	200,407	-0.64(-1.98%)

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.