Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	80.10	80.30	79.31	79.93	397,485	-1.55(-1.91%)
Aug 28, 2009	81.99	82.98	81.06	81.48	358,218	-0.11(-0.13%)
Aug 27, 2009	81.96	81.97	79.94	81.59	829,346	-2.34(-2.78%)
Aug 26, 2009	84.59	84.59	82.81	83.93	548,285	+0.70(+0.84%)
Aug 25, 2009	84.45	84.58	83.08	83.23	642,399	-0.13(-0.16%)
Aug 24, 2009	83.95	84.72	83.09	83.36	658,257	+0.17(+0.21%)
Aug 21, 2009	82.01	83.58	81.82	83.19	655,012	+1.22(+1.49%)
Aug 20, 2009	80.53	82.27	80.53	81.97	409,554	+1.38(+1.72%)
Aug 19, 2009	78.56	81.18	78.56	80.59	605,800	-0.14(-0.17%)
Aug 18, 2009	80.46	80.92	79.30	80.73	727,556	+2.50(+3.19%)
Aug 17, 2009	80.73	80.73	77.92	78.24	941,543	-4.22(-5.11%)
Aug 14, 2009	85.03	85.03	81.72	82.45	728,985	-2.46(-2.90%)
Aug 13, 2009	85.48	86.13	83.96	84.91	485,042	+0.86(+1.02%)
Aug 12, 2009	83.81	85.10	83.52	84.05	503,654	+0.07(+0.08%)
Aug 11, 2009	85.22	85.83	83.26	83.99	609,165	-1.23(-1.44%)
Aug 10, 2009	85.98	86.65	84.68	85.22	527,337	-0.13(-0.16%)
Aug 07, 2009	86.05	86.86	84.76	85.35	629,420	-0.42(-0.49%)
Aug 06, 2009	86.29	86.97	85.08	85.77	525,882	+2.10(+2.51%)
Aug 05, 2009	84.13	84.76	82.75	83.67	525,362	-1.69(-1.99%)
Aug 04, 2009	85.46	86.35	84.42	85.36	377,832	-1.71(-1.96%)

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