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 28, 2007	102.76	103.47	100.90	101.81	880,093	+1.98(+1.99%)
Sep 27, 2007	98.43	100.45	97.92	99.83	915,238	+2.15(+2.20%)
Sep 26, 2007	97.27	98.11	96.05	97.68	1,051,078	-0.01(-0.01%)
Sep 25, 2007	98.17	98.19	96.26	97.70	1,056,635	-3.24(-3.21%)
Sep 24, 2007	101.10	101.76	99.62	100.94	1,026,394	+6.23(+6.58%)
Sep 21, 2007	93.78	94.97	93.33	94.71	783,322	+3.90(+4.30%)
Sep 20, 2007	92.06	92.68	90.80	90.81	932,729	-3.37(-3.58%)
Sep 19, 2007	93.42	95.67	92.99	94.18	1,756,755	+5.87(+6.65%)
Sep 18, 2007	83.32	88.44	83.30	88.31	1,055,328	+6.97(+8.57%)
Sep 17, 2007	81.06	81.70	80.39	81.34	410,786	+0.19(+0.23%)
Sep 14, 2007	80.45	81.56	80.29	81.15	459,989	+0.94(+1.17%)
Sep 13, 2007	79.58	80.84	79.31	80.21	512,952	-0.59(-0.73%)
Sep 12, 2007	79.96	81.52	79.62	80.80	720,715	+2.86(+3.67%)
Sep 11, 2007	77.50	78.45	76.81	77.94	655,656	+2.15(+2.83%)
Sep 10, 2007	75.80	76.25	74.04	75.79	723,658	+1.08(+1.44%)
Sep 07, 2007	75.86	76.02	74.05	74.71	540,741	-0.50(-0.66%)
Sep 06, 2007	75.21	75.55	74.33	75.21	745,072	+1.97(+2.69%)
Sep 05, 2007	73.56	74.09	72.95	73.24	663,339	-1.62(-2.16%)

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.