Financial News
China Coal Energy Co. Ltd (OP: CCOZY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 20, 2013 | 12.71 | 12.71 | 12.71 | 0 | +0.09(+0.71%) | |
| Nov 19, 2013 | 12.62 | 12.62 | 12.62 | 12.62 | 100 | +0.10(+0.80%) |
| Nov 04, 2013 | 12.52 | 12.52 | 12.52 | 0 | +0.21(+1.71%) | |
| Oct 31, 2013 | 12.31 | 12.31 | 12.31 | 0 | -0.16(-1.28%) | |
| Oct 30, 2013 | 12.47 | 12.47 | 12.47 | 12.47 | 100 | -0.03(-0.24%) |
| Oct 23, 2013 | 12.50 | 12.50 | 12.50 | 0 | -0.07(-0.56%) | |
| Oct 17, 2013 | 12.57 | 12.57 | 12.57 | 0 | +0.47(+3.88%) | |
| Oct 10, 2013 | 12.10 | 12.10 | 12.10 | 0 | -0.03(-0.25%) | |
| Sep 26, 2013 | 12.13 | 12.13 | 12.13 | 0 | -0.72(-5.60%) | |
| Sep 23, 2013 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | -0.10(-0.77%) |
| Sep 17, 2013 | 12.95 | 12.95 | 12.95 | 0 | -0.27(-2.04%) | |
| Sep 16, 2013 | 13.20 | 13.30 | 13.20 | 13.22 | 6,100 | -0.41(-3.01%) |
| Sep 10, 2013 | 13.63 | 13.63 | 13.63 | 0 | +0.89(+6.99%) | |
| Sep 09, 2013 | 12.74 | 12.74 | 12.74 | 12.74 | 100 | -0.01(-0.08%) |
| Sep 06, 2013 | 12.64 | 12.75 | 12.64 | 12.75 | 300 | +0.31(+2.49%) |
| Sep 05, 2013 | 12.35 | 12.44 | 12.35 | 12.44 | 4,100 | +0.09(+0.73%) |
| Sep 03, 2013 | 12.35 | 12.35 | 12.35 | 0 | +0.71(+6.10%) | |
| Aug 30, 2013 | 11.70 | 11.70 | 11.64 | 11.64 | 2,200 | -0.40(-3.32%) |
| Aug 28, 2013 | 12.04 | 12.04 | 12.04 | 0 | -0.18(-1.47%) | |
| Aug 27, 2013 | 12.22 | 12.22 | 12.22 | 12.22 | 100 | -0.24(-1.93%) |
| Aug 22, 2013 | 12.46 | 12.46 | 12.46 | 0 | +0.61(+5.15%) | |
| Aug 21, 2013 | 12.30 | 12.30 | 11.85 | 11.85 | 750 | -0.80(-6.32%) |
| Aug 15, 2013 | 12.65 | 12.65 | 12.65 | 0 | -0.33(-2.54%) | |
| Aug 14, 2013 | 12.98 | 12.98 | 12.98 | 12.98 | 310 | +0.00(+0.00%) |
| Aug 13, 2013 | 12.54 | 12.98 | 12.54 | 12.98 | 1,820 | +0.56(+4.51%) |
| Aug 12, 2013 | 11.98 | 12.51 | 11.98 | 12.42 | 23,000 | +0.89(+7.72%) |
| Aug 09, 2013 | 11.51 | 11.53 | 11.51 | 11.53 | 275 | +0.85(+7.96%) |
| Aug 02, 2013 | 10.68 | 10.68 | 10.68 | 0 | +0.25(+2.40%) | |
| Jul 30, 2013 | 10.43 | 10.43 | 10.43 | 0 | -0.48(-4.40%) | |
| Jul 26, 2013 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | +0.04(+0.37%) |
| Jul 23, 2013 | 10.87 | 10.87 | 10.87 | 0 | +0.32(+3.03%) | |
| Jul 22, 2013 | 10.55 | 10.55 | 10.55 | 10.55 | 100 | +0.19(+1.83%) |
| Jul 12, 2013 | 10.36 | 10.36 | 10.36 | 0 | -0.38(-3.54%) | |
| Jul 11, 2013 | 10.72 | 10.74 | 10.72 | 10.74 | 2,200 | +0.34(+3.27%) |
| Jul 10, 2013 | 10.40 | 10.40 | 10.40 | 10.40 | 6,400 | -0.09(-0.86%) |
| Jul 05, 2013 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | +0.89(+9.27%) |
| Jul 03, 2013 | 9.840 | 9.840 | 9.570 | 9.600 | 300 | -0.94(-8.92%) |
| Jul 01, 2013 | 10.54 | 10.54 | 10.54 | 0 | +0.07(+0.67%) | |
| Jun 28, 2013 | 10.47 | 10.47 | 10.47 | 10.47 | 100 | -0.34(-3.15%) |
| Jun 26, 2013 | 10.81 | 10.81 | 10.81 | 10.81 | 1,500 | -0.12(-1.10%) |
| Jun 25, 2013 | 10.92 | 10.93 | 10.92 | 10.93 | 200 | -0.50(-4.37%) |
| Jun 21, 2013 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | +0.43(+3.91%) |
| Jun 20, 2013 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | -0.44(-3.85%) |
| Jun 19, 2013 | 11.44 | 11.44 | 11.44 | 11.44 | 100 | -0.57(-4.75%) |
| Jun 13, 2013 | 12.01 | 12.01 | 12.01 | 0 | -0.79(-6.17%) | |
| Jun 04, 2013 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) |
| May 31, 2013 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | -1.37(-9.67%) |
| May 22, 2013 | 14.17 | 14.17 | 14.17 | 0 | -0.57(-3.87%) | |
| May 13, 2013 | 14.74 | 14.74 | 14.74 | 0 | -0.46(-3.03%) | |
| May 09, 2013 | 15.20 | 15.20 | 15.20 | 0 | -0.05(-0.33%) | |
| May 08, 2013 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | +0.14(+0.93%) |
| May 03, 2013 | 15.11 | 15.11 | 15.11 | 0 | -0.12(-0.79%) | |
| May 01, 2013 | 15.23 | 15.23 | 15.23 | 0 | -1.09(-6.68%) | |
| Apr 26, 2013 | 16.32 | 16.32 | 16.32 | 0 | -0.44(-2.63%) | |
| Apr 25, 2013 | 16.69 | 16.76 | 16.69 | 16.76 | 200 | +0.35(+2.13%) |
| Apr 24, 2013 | 16.36 | 16.41 | 16.36 | 16.41 | 300 | +0.10(+0.61%) |
| Apr 23, 2013 | 16.31 | 16.31 | 16.31 | 16.31 | 1,000 | +0.13(+0.80%) |
| Apr 16, 2013 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.31(+1.95%) |
| Apr 15, 2013 | 16.02 | 16.02 | 15.87 | 15.87 | 200 | -0.54(-3.29%) |
| Apr 12, 2013 | 16.41 | 16.41 | 16.41 | 16.41 | 300 | -0.68(-3.98%) |
| Apr 10, 2013 | 17.09 | 17.09 | 17.09 | 0 | +0.20(+1.18%) | |
| Apr 09, 2013 | 16.60 | 16.89 | 16.60 | 16.89 | 2,400 | +0.40(+2.43%) |
| Apr 08, 2013 | 16.49 | 16.49 | 16.49 | 16.49 | 100 | -0.03(-0.18%) |
| Apr 05, 2013 | 16.52 | 16.52 | 16.52 | 16.52 | 1,200 | -0.40(-2.36%) |
| Apr 04, 2013 | 16.92 | 16.92 | 16.92 | 16.92 | 200 | -0.09(-0.53%) |
| Apr 03, 2013 | 17.06 | 17.06 | 17.01 | 17.01 | 2,100 | -0.59(-3.35%) |
| Apr 01, 2013 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | -0.37(-2.06%) |
| Mar 25, 2013 | 17.97 | 17.97 | 17.97 | 0 | +0.16(+0.90%) | |
| Mar 22, 2013 | 17.81 | 17.81 | 17.81 | 17.81 | 400 | -0.40(-2.20%) |
| Mar 15, 2013 | 18.21 | 18.21 | 18.21 | 0 | -0.54(-2.88%) | |
| Mar 12, 2013 | 18.75 | 18.75 | 18.75 | 0 | -0.12(-0.64%) | |
| Mar 04, 2013 | 18.87 | 18.87 | 18.87 | 0 | -0.13(-0.68%) | |
| Feb 27, 2013 | 19.00 | 19.00 | 19.00 | 0 | -0.37(-1.91%) | |
| Feb 21, 2013 | 19.37 | 19.37 | 19.37 | 0 | -0.19(-0.97%) | |
| Feb 20, 2013 | 19.73 | 19.73 | 19.56 | 19.56 | 500 | -1.70(-8.00%) |
| Feb 13, 2013 | 21.26 | 21.26 | 21.26 | 0 | +0.36(+1.72%) | |
| Feb 07, 2013 | 20.90 | 20.90 | 20.90 | 0 | -0.92(-4.22%) | |
| Feb 06, 2013 | 21.69 | 21.82 | 21.69 | 21.82 | 1,300 | +0.33(+1.54%) |
| Feb 04, 2013 | 21.73 | 21.73 | 21.49 | 21.49 | 1,400 | -0.96(-4.28%) |
| Jan 29, 2013 | 22.45 | 22.45 | 22.45 | 0 | +0.39(+1.77%) | |
| Jan 28, 2013 | 22.08 | 22.08 | 22.06 | 22.06 | 1,200 | -0.17(-0.76%) |
| Jan 24, 2013 | 22.23 | 22.23 | 22.23 | 0 | -0.14(-0.63%) | |
| Jan 23, 2013 | 22.37 | 22.37 | 22.37 | 22.37 | 300 | +0.01(+0.04%) |
| Jan 17, 2013 | 22.36 | 22.36 | 22.36 | 0 | -0.38(-1.67%) | |
| Jan 08, 2013 | 22.74 | 22.74 | 22.74 | 0 | +0.69(+3.13%) | |
| Dec 31, 2012 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.49(+2.27%) |
| Dec 27, 2012 | 21.56 | 21.56 | 21.56 | 21.56 | 0 | +0.46(+2.18%) |
| Dec 21, 2012 | 21.10 | 21.10 | 21.10 | 0 | -0.56(-2.59%) | |
| Dec 20, 2012 | 21.66 | 21.66 | 21.66 | 21.66 | 200 | +0.20(+0.93%) |
| Dec 14, 2012 | 21.46 | 21.46 | 21.46 | 0 | +0.70(+3.37%) | |
| Dec 13, 2012 | 20.76 | 20.76 | 20.76 | 20.76 | 200 | +0.04(+0.19%) |
| Dec 11, 2012 | 20.72 | 20.72 | 20.72 | 0 | +0.15(+0.73%) | |
| Dec 10, 2012 | 20.53 | 20.61 | 20.53 | 20.57 | 400 | +0.06(+0.29%) |
| Dec 07, 2012 | 20.51 | 20.51 | 20.51 | 20.51 | 100 | +0.41(+2.04%) |
| Dec 05, 2012 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.60(+3.08%) |
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.
