Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	41.29	41.87	41.11	41.58	112,627	-0.05(-0.12%)
Dec 29, 2005	41.59	41.72	41.32	41.63	118,511	-0.23(-0.54%)
Dec 28, 2005	41.29	42.09	41.27	41.86	81,078	+0.62(+1.51%)
Dec 27, 2005	41.75	41.75	40.99	41.23	172,128	-0.83(-1.96%)
Dec 23, 2005	41.90	42.11	41.54	42.06	55,741	-0.21(-0.51%)
Dec 22, 2005	42.58	42.58	42.19	42.27	60,972	-0.40(-0.93%)
Dec 21, 2005	42.19	42.85	42.19	42.67	117,040	+0.55(+1.31%)
Dec 20, 2005	41.72	42.22	41.72	42.12	89,415	+0.41(+0.98%)
Dec 19, 2005	42.06	42.07	41.61	41.71	163,791	+0.20(+0.49%)
Dec 16, 2005	42.33	42.39	41.47	41.51	108,540	-1.00(-2.36%)
Dec 15, 2005	42.91	42.98	42.39	42.51	187,003	-0.97(-2.24%)
Dec 14, 2005	43.40	43.60	43.10	43.48	126,194	-0.26(-0.60%)
Dec 13, 2005	44.02	44.16	43.69	43.75	141,070	-0.27(-0.61%)
Dec 12, 2005	43.75	44.02	43.69	44.02	116,223	+0.34(+0.77%)
Dec 09, 2005	43.74	43.86	43.40	43.68	220,023	+0.00(+0.00%)
Dec 08, 2005	43.37	43.94	43.16	43.68	208,744	+0.06(+0.13%)
Dec 07, 2005	43.80	44.41	43.37	43.62	313,525	+1.13(+2.66%)
Dec 06, 2005	42.24	42.81	42.24	42.49	99,223	+0.04(+0.09%)
Dec 05, 2005	42.21	42.75	42.21	42.46	119,329	+0.11(+0.26%)
Dec 02, 2005	42.46	42.51	42.05	42.35	165,589	-0.08(-0.19%)

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.

Cnooc Ltd (NY: CEO )

Historical Prices

Sections

Services

Log In Using Your Account

Cnooc Ltd (NY: CEO )

Historical Prices

Sections

Services