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	132.07	134.37	131.50	134.02	529,491	+7.55(+5.97%)
May 28, 2009	126.04	128.08	125.00	126.47	958,651	+1.66(+1.33%)
May 27, 2009	126.13	128.73	124.46	124.81	636,533	+1.25(+1.01%)
May 26, 2009	120.99	124.09	119.03	123.56	1,014,944	-3.22(-2.54%)
May 22, 2009	128.99	129.49	126.78	126.78	672,148	-2.13(-1.65%)
May 21, 2009	129.22	130.93	127.52	128.91	560,144	-3.56(-2.69%)
May 20, 2009	134.37	135.12	132.04	132.47	840,063	-0.75(-0.56%)
May 19, 2009	134.20	135.32	132.53	133.22	1,119,960	+3.36(+2.59%)
May 18, 2009	125.63	129.86	125.63	129.86	1,158,081	+6.09(+4.92%)
May 15, 2009	125.09	127.00	122.73	123.77	877,547	-1.30(-1.04%)
May 14, 2009	125.27	126.12	121.83	125.07	564,677	-2.24(-1.76%)
May 13, 2009	129.99	129.99	126.71	127.31	752,155	+2.35(+1.88%)
May 12, 2009	127.84	127.84	123.98	124.96	521,241	-0.01(-0.01%)
May 11, 2009	125.14	126.98	123.99	124.97	420,099	-5.43(-4.16%)
May 08, 2009	128.29	131.01	128.01	130.40	473,161	+7.66(+6.24%)
May 07, 2009	129.48	129.48	121.72	122.74	546,803	-4.72(-3.70%)
May 06, 2009	126.40	127.99	124.68	127.46	668,409	+3.46(+2.79%)
May 05, 2009	126.51	127.38	123.37	124.00	659,049	-2.56(-2.02%)
May 04, 2009	126.55	126.68	125.87	126.56	638,659	+12.01(+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.