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 (%)
Nov 28, 2014	147.65	147.70	142.54	143.93	296,473	-10.82(-6.99%)
Nov 26, 2014	155.50	154.75	154.75	154.75	281,600	+1.45(+0.95%)
Nov 25, 2014	157.54	157.55	152.05	153.30	344,114	-2.41(-1.55%)
Nov 24, 2014	157.59	157.79	155.55	155.71	168,609	-1.86(-1.18%)
Nov 21, 2014	157.05	158.04	155.50	157.57	285,591	+8.38(+5.62%)
Nov 20, 2014	147.90	149.52	147.87	149.19	108,650	+2.47(+1.68%)
Nov 19, 2014	146.50	147.70	145.80	146.72	176,288	-0.63(-0.43%)
Nov 18, 2014	147.30	147.79	146.43	147.35	234,495	-3.00(-2.00%)
Nov 17, 2014	152.30	152.83	149.00	150.35	187,445	-2.32(-1.52%)
Nov 14, 2014	151.49	152.74	150.63	152.67	194,648	+3.05(+2.04%)
Nov 13, 2014	151.31	151.31	148.41	149.62	204,051	-1.69(-1.12%)
Nov 12, 2014	153.66	153.66	150.91	151.31	131,552	-1.16(-0.76%)
Nov 11, 2014	152.83	153.22	151.51	152.47	133,980	-0.09(-0.06%)
Nov 10, 2014	154.43	155.52	152.10	152.56	232,761	-1.07(-0.70%)
Nov 07, 2014	152.70	154.08	152.38	153.63	236,093	+0.88(+0.58%)
Nov 06, 2014	153.12	153.12	151.25	152.75	165,042	-0.52(-0.34%)
Nov 05, 2014	150.70	154.12	150.70	153.27	351,361	-1.10(-0.71%)
Nov 04, 2014	154.09	154.60	153.01	154.37	215,984	+0.35(+0.23%)

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.