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 (%)
May 29, 2009	80.79	82.20	80.45	81.99	865,530	+4.62(+5.97%)
May 28, 2009	77.11	78.35	76.47	77.37	1,567,056	+1.02(+1.33%)
May 27, 2009	77.16	78.75	76.14	76.35	1,040,506	+0.76(+1.01%)
May 26, 2009	74.02	75.91	72.82	75.59	1,659,075	-1.97(-2.54%)
May 22, 2009	78.91	79.22	77.56	77.56	1,098,724	-1.30(-1.65%)
May 21, 2009	79.05	80.10	78.01	78.86	915,637	-2.18(-2.69%)
May 20, 2009	82.20	82.66	80.78	81.04	1,373,206	-0.46(-0.56%)
May 19, 2009	82.10	82.78	81.08	81.50	1,830,739	+2.06(+2.59%)
May 18, 2009	76.85	79.44	76.85	79.44	1,893,053	+3.73(+4.92%)
May 15, 2009	76.52	77.69	75.08	75.72	1,434,479	-0.80(-1.04%)
May 14, 2009	76.63	77.15	74.53	76.51	923,047	-1.37(-1.76%)
May 13, 2009	79.52	79.52	77.52	77.88	1,229,507	+1.44(+1.88%)
May 12, 2009	78.21	78.21	75.85	76.44	852,045	-0.01(-0.01%)
May 11, 2009	76.55	77.68	75.85	76.45	686,713	-3.32(-4.16%)
May 08, 2009	78.48	80.15	78.31	79.77	773,451	+4.69(+6.24%)
May 07, 2009	79.21	79.21	74.46	75.09	893,829	-2.89(-3.70%)
May 06, 2009	77.33	78.30	76.27	77.97	1,092,612	+2.12(+2.79%)
May 05, 2009	77.39	77.93	75.47	75.86	1,077,312	-1.57(-2.02%)
May 04, 2009	77.42	77.50	77.00	77.42	1,043,982	+7.35(+10.48%)

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.