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 (%)
Mar 31, 2009	62.15	62.59	60.89	61.54	659,274	+0.80(+1.32%)
Mar 30, 2009	61.92	61.97	59.81	60.74	952,758	-5.19(-7.88%)
Mar 26, 2009	64.71	66.16	64.52	65.93	1,108,099	+1.79(+2.79%)
Mar 25, 2009	63.62	65.15	62.55	64.14	1,127,211	-0.14(-0.22%)
Mar 24, 2009	65.46	65.57	64.23	64.28	1,474,206	-2.09(-3.15%)
Mar 23, 2009	65.13	66.42	64.93	66.38	1,513,138	+7.35(+12.46%)
Mar 20, 2009	59.88	60.68	58.81	59.02	1,145,049	-0.67(-1.13%)
Mar 19, 2009	59.65	60.78	59.37	59.69	1,866,619	+0.72(+1.22%)
Mar 18, 2009	57.77	59.58	56.47	58.97	1,048,135	+0.84(+1.45%)
Mar 17, 2009	56.09	58.28	55.81	58.13	1,176,117	+1.10(+1.93%)
Mar 16, 2009	57.43	58.34	56.61	57.03	1,023,609	+0.26(+0.46%)
Mar 13, 2009	56.76	57.44	56.12	56.76	0	+0.33(+0.59%)
Mar 12, 2009	53.80	56.74	53.65	56.43	1,200,865	+2.52(+4.67%)
Mar 11, 2009	53.94	55.35	53.19	53.91	982,671	-0.75(-1.38%)
Mar 10, 2009	52.73	54.97	52.73	54.67	1,501,859	+5.68(+11.59%)
Mar 09, 2009	48.03	50.39	48.03	48.99	1,044,241	+1.25(+2.61%)
Mar 06, 2009	48.57	49.38	46.24	47.74	0	-0.39(-0.80%)
Mar 05, 2009	49.30	50.00	47.84	48.13	950,946	-3.30(-6.42%)
Mar 04, 2009	50.77	52.29	50.26	51.43	1,941,015	+4.55(+9.71%)

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.