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 30, 2007	53.22	53.50	52.27	52.35	443,152	-0.75(-1.41%)
Apr 27, 2007	53.22	53.56	52.77	53.09	344,747	-0.30(-0.56%)
Apr 26, 2007	53.34	53.69	53.04	53.39	439,229	+0.06(+0.11%)
Apr 25, 2007	53.31	53.59	53.19	53.33	544,827	+0.14(+0.26%)
Apr 24, 2007	53.05	53.38	52.94	53.19	240,783	+0.15(+0.28%)
Apr 23, 2007	53.57	53.58	53.04	53.05	300,938	-0.53(-0.98%)
Apr 20, 2007	53.51	53.68	53.27	53.57	628,194	+0.88(+1.67%)
Apr 19, 2007	52.45	53.04	52.45	52.69	608,252	-0.58(-1.08%)
Apr 18, 2007	54.12	54.12	53.16	53.27	336,573	-0.38(-0.71%)
Apr 17, 2007	53.44	54.13	53.42	53.64	420,758	-0.76(-1.39%)
Apr 16, 2007	54.32	54.52	53.98	54.40	486,059	+0.08(+0.15%)
Apr 13, 2007	54.38	54.62	54.01	54.32	459,008	-0.24(-0.45%)
Apr 12, 2007	53.79	54.83	53.55	54.57	538,943	+0.78(+1.44%)
Apr 11, 2007	54.14	54.26	52.94	53.79	552,510	-0.37(-0.68%)
Apr 10, 2007	54.02	54.57	53.89	54.16	319,410	+0.14(+0.26%)
Apr 09, 2007	54.45	54.62	53.91	54.02	351,285	+0.06(+0.11%)
Apr 05, 2007	54.08	54.20	53.83	53.96	241,764	-0.12(-0.23%)
Apr 04, 2007	54.01	54.18	53.72	54.08	240,129	-0.02(-0.03%)
Apr 03, 2007	53.90	54.32	53.54	54.10	408,334	-0.18(-0.33%)

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.