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 (%)
Sep 29, 2006	50.93	51.25	50.48	50.95	162,647	+0.35(+0.70%)
Sep 28, 2006	50.38	50.97	50.33	50.60	358,805	+0.03(+0.06%)
Sep 27, 2006	50.41	50.87	49.97	50.57	502,163	+0.12(+0.24%)
Sep 26, 2006	49.74	50.53	49.44	50.45	459,008	-0.09(-0.17%)
Sep 25, 2006	49.99	50.65	49.47	50.53	470,287	+0.39(+0.78%)
Sep 22, 2006	50.62	50.63	49.86	50.14	386,267	-0.05(-0.11%)
Sep 21, 2006	50.32	50.63	50.01	50.19	294,073	-0.23(-0.45%)
Sep 20, 2006	50.68	50.98	50.28	50.42	646,502	+0.17(+0.33%)
Sep 19, 2006	51.33	51.36	49.95	50.26	457,864	-0.71(-1.39%)
Sep 18, 2006	50.47	51.16	50.24	50.97	436,123	+0.95(+1.90%)
Sep 15, 2006	49.85	50.02	49.60	50.02	386,430	+0.78(+1.58%)
Sep 14, 2006	49.86	50.02	49.07	49.24	446,749	-0.56(-1.12%)
Sep 13, 2006	48.94	49.98	48.92	49.80	690,148	+0.98(+2.01%)
Sep 12, 2006	49.00	49.69	48.74	48.82	629,829	+0.15(+0.30%)
Sep 11, 2006	48.87	49.31	48.42	48.67	1,041,433	-1.90(-3.75%)
Sep 08, 2006	51.12	51.38	50.47	50.57	495,624	-0.12(-0.23%)
Sep 07, 2006	50.64	50.89	50.08	50.68	889,738	-0.80(-1.56%)
Sep 06, 2006	52.24	52.24	51.36	51.49	713,196	-1.55(-2.92%)
Sep 05, 2006	53.06	53.21	52.67	53.03	453,287	-0.57(-1.06%)

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.