Financial News
China Coal Energy Co. Ltd (OP: CCOZY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2012 | 20.01 | 20.01 | 20.01 | 20.01 | 1,100 | -0.24(-1.19%) |
| Nov 24, 2012 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) | |
| Nov 23, 2012 | 20.03 | 20.25 | 20.03 | 20.25 | 1,800 | +0.66(+3.37%) |
| Nov 19, 2012 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | -0.32(-1.61%) |
| Nov 08, 2012 | 19.91 | 19.91 | 19.91 | 0 | -0.14(-0.70%) | |
| Oct 25, 2012 | 20.05 | 20.05 | 20.05 | 0 | -0.19(-0.94%) | |
| Oct 24, 2012 | 20.24 | 20.24 | 20.24 | 20.24 | 184 | +0.63(+3.21%) |
| Oct 23, 2012 | 19.61 | 19.61 | 19.61 | 19.61 | 1,000 | +0.66(+3.48%) |
| Sep 19, 2012 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.35(+1.88%) |
| Sep 18, 2012 | 18.60 | 18.60 | 18.60 | 18.60 | 356 | -0.47(-2.46%) |
| Sep 14, 2012 | 19.07 | 19.07 | 19.07 | 200 | +0.92(+5.07%) | |
| Sep 13, 2012 | 17.92 | 18.15 | 17.92 | 18.15 | 1,200 | +0.55(+3.12%) |
| Sep 11, 2012 | 17.60 | 17.60 | 17.60 | 0 | +1.30(+7.98%) | |
| Sep 07, 2012 | 16.30 | 16.30 | 16.30 | 0 | +0.10(+0.62%) | |
| Sep 06, 2012 | 15.85 | 16.20 | 15.85 | 16.20 | 490 | -0.02(-0.12%) |
| Sep 04, 2012 | 16.22 | 16.22 | 16.22 | 0 | -1.18(-6.78%) | |
| Aug 28, 2012 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | -0.42(-2.36%) |
| Aug 27, 2012 | 17.90 | 17.90 | 17.82 | 17.82 | 400 | +0.34(+1.95%) |
| Jul 30, 2012 | 17.48 | 17.48 | 17.48 | 0 | +0.39(+2.28%) | |
| Jul 23, 2012 | 17.09 | 17.09 | 17.09 | 0 | +1.08(+6.75%) | |
| Jun 29, 2012 | 16.01 | 16.01 | 16.01 | 0 | +0.51(+3.29%) | |
| Jun 28, 2012 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | -0.26(-1.65%) |
| Jun 25, 2012 | 15.76 | 15.76 | 15.76 | 0 | -2.24(-12.44%) | |
| Jun 13, 2012 | 18.00 | 18.00 | 18.00 | 0 | +0.55(+3.15%) | |
| Jun 12, 2012 | 17.45 | 17.45 | 17.45 | 17.45 | 200 | +0.67(+3.99%) |
| Jun 07, 2012 | 16.78 | 16.78 | 16.78 | 0 | -1.41(-7.75%) | |
| May 25, 2012 | 18.19 | 18.19 | 18.19 | 0 | +0.43(+2.42%) | |
| May 24, 2012 | 18.01 | 18.01 | 17.76 | 17.76 | 1,100 | -0.74(-4.00%) |
| May 23, 2012 | 19.19 | 19.19 | 18.50 | 18.50 | 1,040 | -1.06(-5.42%) |
| May 16, 2012 | 19.56 | 19.56 | 19.56 | 25,400 | -0.97(-4.72%) | |
| May 15, 2012 | 20.53 | 20.53 | 20.53 | 20.53 | 720 | -0.80(-3.75%) |
| May 08, 2012 | 21.33 | 21.33 | 21.33 | 0 | -0.93(-4.18%) | |
| May 04, 2012 | 22.26 | 22.26 | 22.26 | 0 | -0.71(-3.09%) | |
| May 02, 2012 | 22.97 | 22.97 | 22.97 | 0 | +0.61(+2.73%) | |
| Apr 12, 2012 | 22.36 | 22.36 | 22.36 | 0 | +0.03(+0.13%) | |
| Apr 04, 2012 | 22.33 | 22.33 | 22.33 | 0 | -0.08(-0.36%) | |
| Apr 02, 2012 | 22.41 | 22.41 | 22.41 | 0 | +0.23(+1.04%) | |
| Mar 30, 2012 | 22.33 | 22.33 | 22.18 | 22.18 | 800 | +0.05(+0.23%) |
| Mar 29, 2012 | 22.13 | 22.13 | 22.13 | 22.13 | 400 | -0.47(-2.08%) |
| Mar 28, 2012 | 22.75 | 22.75 | 22.60 | 22.60 | 1,100 | -0.10(-0.44%) |
| Mar 27, 2012 | 22.75 | 22.75 | 22.70 | 22.70 | 600 | +0.37(+1.66%) |
| Mar 22, 2012 | 22.33 | 22.33 | 22.33 | 0 | -1.66(-6.92%) | |
| Mar 19, 2012 | 23.99 | 23.99 | 23.99 | 0 | -0.74(-2.99%) | |
| Mar 14, 2012 | 24.73 | 24.73 | 24.73 | 0 | -0.62(-2.45%) | |
| Mar 13, 2012 | 25.35 | 25.35 | 25.35 | 25.35 | 200 | +1.36(+5.67%) |
| Mar 06, 2012 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | -1.69(-6.58%) |
| Mar 01, 2012 | 25.68 | 25.68 | 25.68 | 0 | -0.02(-0.08%) | |
| Feb 06, 2012 | 25.70 | 25.70 | 25.70 | 0 | -0.75(-2.84%) | |
| Feb 03, 2012 | 26.40 | 26.45 | 25.65 | 26.45 | 2,940 | +0.80(+3.12%) |
| Feb 01, 2012 | 25.65 | 25.65 | 25.65 | 0 | -0.60(-2.29%) | |
| Jan 25, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.30(+1.16%) |
| Jan 24, 2012 | 25.95 | 25.95 | 25.95 | 25.95 | 200 | -0.20(-0.76%) |
| Jan 23, 2012 | 26.00 | 26.15 | 26.00 | 26.15 | 5,200 | +0.15(+0.58%) |
| Jan 19, 2012 | 26.00 | 26.00 | 26.00 | 0 | +1.90(+7.88%) | |
| Jan 11, 2012 | 24.10 | 24.10 | 24.10 | 0 | +0.18(+0.75%) | |
| Jan 10, 2012 | 23.92 | 23.92 | 23.92 | 23.92 | 200 | +1.84(+8.33%) |
| Jan 04, 2012 | 22.08 | 22.08 | 22.08 | 0 | +0.32(+1.47%) |
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.
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.
