Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	82.77	83.20	81.23	82.85	643,828	-0.89(-1.06%)
Sep 29, 2009	83.94	84.70	83.24	83.74	414,912	+0.54(+0.65%)
Sep 28, 2009	82.38	83.87	81.68	83.19	809,965	+0.86(+1.05%)
Sep 25, 2009	81.48	82.74	81.47	82.33	653,752	+0.83(+1.01%)
Sep 24, 2009	83.42	83.42	80.81	81.50	559,979	-2.61(-3.10%)
Sep 23, 2009	85.95	85.96	84.04	84.11	546,727	-2.38(-2.75%)
Sep 22, 2009	86.83	86.83	85.73	86.49	346,005	+1.80(+2.12%)
Sep 21, 2009	85.06	85.16	83.98	84.69	401,516	-1.40(-1.63%)
Sep 18, 2009	85.84	86.56	85.38	86.09	355,285	+0.42(+0.49%)
Sep 17, 2009	86.45	87.33	85.04	85.68	679,325	-0.46(-0.54%)
Sep 16, 2009	85.95	86.87	85.07	86.14	760,006	+0.90(+1.06%)
Sep 15, 2009	84.67	85.38	84.34	85.24	562,907	-1.11(-1.29%)
Sep 14, 2009	85.44	86.46	84.51	86.36	263,616	+0.30(+0.35%)
Sep 11, 2009	87.24	87.58	85.92	86.06	464,149	+0.09(+0.10%)
Sep 10, 2009	85.10	86.01	84.54	85.97	354,858	+1.25(+1.47%)
Sep 09, 2009	84.71	85.40	83.90	84.72	535,515	-0.55(-0.65%)
Sep 08, 2009	85.57	85.57	84.56	85.27	610,571	+3.64(+4.46%)
Sep 04, 2009	80.70	81.84	80.18	81.63	507,513	+1.19(+1.48%)
Sep 03, 2009	80.62	80.63	79.31	80.45	400,857	+1.44(+1.83%)
Sep 02, 2009	79.12	79.72	78.30	79.00	399,110	+0.61(+0.77%)

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