Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	128.47	133.48	127.64	132.44	1,492,923	+4.06(+3.16%)
Oct 30, 2007	131.89	132.44	127.25	128.38	1,477,720	-1.66(-1.28%)
Oct 29, 2007	130.33	130.99	129.03	130.04	1,104,204	+9.03(+7.47%)
Oct 26, 2007	120.14	121.62	119.63	121.00	652,060	+2.99(+2.54%)
Oct 25, 2007	115.74	118.28	114.40	118.01	613,156	+2.25(+1.94%)
Oct 24, 2007	115.00	116.23	112.61	115.77	1,115,973	-0.59(-0.51%)
Oct 23, 2007	115.25	116.78	114.07	116.36	892,353	+5.73(+5.18%)
Oct 22, 2007	107.33	111.17	107.06	110.63	1,050,751	+1.43(+1.31%)
Oct 19, 2007	116.23	116.37	109.17	109.20	1,187,244	-8.90(-7.53%)
Oct 18, 2007	113.48	118.36	112.72	118.09	1,159,782	-1.04(-0.87%)
Oct 17, 2007	114.71	119.44	114.70	119.13	2,022,875	+8.78(+7.96%)
Oct 16, 2007	111.92	112.10	109.81	110.35	1,125,781	-4.82(-4.19%)
Oct 15, 2007	115.67	117.67	110.80	115.17	1,920,710	+6.25(+5.73%)
Oct 12, 2007	106.44	109.01	105.83	108.92	794,928	+5.36(+5.17%)
Oct 11, 2007	106.20	108.89	102.03	103.56	1,649,195	+1.85(+1.82%)
Oct 10, 2007	101.53	102.10	99.75	101.72	620,348	+2.34(+2.36%)
Oct 09, 2007	97.56	99.41	97.56	99.37	726,437	+4.63(+4.89%)
Oct 08, 2007	94.79	96.07	93.90	94.74	1,036,202	-5.61(-5.59%)
Oct 05, 2007	98.25	100.63	98.09	100.35	931,748	+6.04(+6.41%)
Oct 04, 2007	92.45	95.08	91.21	94.31	1,099,790	-1.82(-1.89%)
Oct 03, 2007	99.89	99.89	96.05	96.12	1,164,359	-6.97(-6.76%)
Oct 02, 2007	104.58	104.61	101.81	103.09	1,136,079	-1.39(-1.33%)

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.

Cnooc Ltd (NY: CEO )

Historical Prices

Sections

Services

Log In Using Your Account

Cnooc Ltd (NY: CEO )

Historical Prices

Sections

Services