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 (%)
Dec 31, 2007	103.03	104.43	102.26	102.43	399,180	+1.43(+1.42%)
Dec 28, 2007	101.12	101.69	99.72	100.99	420,864	+0.21(+0.21%)
Dec 27, 2007	103.36	103.67	100.39	100.78	380,514	-2.89(-2.79%)
Dec 26, 2007	101.58	103.77	101.58	103.67	258,274	+1.38(+1.35%)
Dec 24, 2007	102.83	102.83	100.94	102.30	233,154	+2.45(+2.45%)
Dec 21, 2007	100.21	100.21	98.19	99.85	529,977	+3.48(+3.61%)
Dec 20, 2007	96.26	96.86	94.79	96.37	604,051	+0.18(+0.18%)
Dec 19, 2007	96.66	98.48	96.07	96.19	784,687	+2.10(+2.23%)
Dec 18, 2007	93.30	95.37	91.52	94.09	778,402	+1.31(+1.41%)
Dec 17, 2007	94.06	95.53	92.78	92.78	970,865	-4.84(-4.96%)
Dec 14, 2007	98.49	98.68	97.28	97.63	781,411	-1.81(-1.82%)
Dec 13, 2007	101.05	101.06	97.63	99.44	862,232	-5.06(-4.84%)
Dec 12, 2007	104.14	106.88	102.46	104.50	858,125	+0.95(+0.92%)
Dec 11, 2007	108.64	108.64	103.48	103.55	710,898	-4.54(-4.20%)
Dec 10, 2007	108.59	108.77	106.87	108.09	511,584	-1.38(-1.26%)
Dec 07, 2007	110.91	110.97	108.89	109.47	818,972	-6.58(-5.67%)
Dec 06, 2007	112.48	116.38	111.95	116.04	548,922	+0.17(+0.14%)
Dec 05, 2007	113.79	116.17	113.77	115.88	673,907	+4.88(+4.39%)
Dec 04, 2007	110.12	111.54	109.81	111.00	396,200	+0.45(+0.41%)

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.