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 (%)
Apr 30, 2007	87.00	87.45	85.45	85.57	271,100	-1.22(-1.41%)
Apr 27, 2007	86.99	87.55	86.26	86.79	210,900	-0.49(-0.56%)
Apr 26, 2007	87.20	87.76	86.70	87.28	268,700	+0.10(+0.11%)
Apr 25, 2007	87.15	87.60	86.95	87.18	333,300	+0.23(+0.26%)
Apr 24, 2007	86.72	87.25	86.54	86.95	147,300	+0.24(+0.28%)
Apr 23, 2007	87.57	87.58	86.70	86.71	184,100	-0.86(-0.98%)
Apr 20, 2007	87.47	87.75	87.08	87.57	384,300	+1.44(+1.67%)
Apr 19, 2007	85.74	86.70	85.74	86.13	372,100	-0.94(-1.08%)
Apr 18, 2007	88.47	88.47	86.90	87.07	205,900	-0.62(-0.71%)
Apr 17, 2007	87.35	88.48	87.32	87.69	257,400	-1.24(-1.39%)
Apr 16, 2007	88.80	89.12	88.23	88.93	297,348	+0.13(+0.15%)
Apr 13, 2007	88.90	89.29	88.28	88.80	280,800	-0.40(-0.45%)
Apr 12, 2007	87.93	89.63	87.54	89.20	329,700	+1.27(+1.44%)
Apr 11, 2007	88.50	88.69	86.53	87.93	338,000	-0.60(-0.68%)
Apr 10, 2007	88.30	89.21	88.09	88.53	195,400	+0.23(+0.26%)
Apr 09, 2007	89.00	89.28	88.13	88.30	214,900	+0.10(+0.11%)
Apr 05, 2007	88.40	88.60	88.00	88.20	147,900	-0.20(-0.23%)
Apr 04, 2007	88.28	88.57	87.81	88.40	146,900	-0.03(-0.03%)
Apr 03, 2007	88.10	88.80	87.52	88.43	249,800	-0.29(-0.33%)

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.