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 (%)
Feb 26, 2010	156.74	157.96	154.91	157.29	311,945	+1.81(+1.16%)
Feb 25, 2010	154.20	155.95	152.07	155.48	306,945	-2.81(-1.78%)
Feb 24, 2010	157.22	158.71	156.18	158.29	246,056	+2.36(+1.51%)
Feb 23, 2010	158.27	158.70	155.60	155.93	195,691	-1.07(-0.68%)
Feb 22, 2010	157.51	157.89	156.33	157.00	205,160	+2.00(+1.29%)
Feb 19, 2010	154.76	155.86	154.27	155.00	278,158	-3.82(-2.41%)
Feb 18, 2010	156.55	159.09	156.42	158.82	155,694	+0.28(+0.18%)
Feb 17, 2010	158.54	159.54	157.32	158.54	234,691	+0.41(+0.26%)
Feb 16, 2010	156.93	158.58	156.62	158.13	280,608	+2.98(+1.92%)
Feb 12, 2010	155.00	155.15	155.15	155.15	253,300	-5.16(-3.22%)
Feb 11, 2010	156.06	160.44	154.80	160.31	431,516	+4.11(+2.63%)
Feb 10, 2010	155.79	156.77	153.45	156.20	392,298	+3.22(+2.10%)
Feb 09, 2010	151.39	154.46	150.26	152.98	331,735	+7.64(+5.26%)
Feb 08, 2010	147.27	148.59	144.75	145.34	242,664	-3.96(-2.65%)
Feb 05, 2010	148.07	149.65	145.46	149.30	315,400	+0.18(+0.12%)
Feb 04, 2010	154.00	154.21	149.00	149.12	256,719	-8.80(-5.57%)
Feb 03, 2010	159.13	161.36	156.49	157.92	510,280	+7.18(+4.76%)
Feb 02, 2010	147.00	151.48	146.78	150.74	438,620	+7.12(+4.96%)

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.