China Coal Energy Co. Ltd (OP: CCOZY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 26, 2011 | 26.31 | 26.31 | 26.31 | 0 | +0.31(+1.19%) | |
| Aug 24, 2011 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.50(+1.96%) |
| Aug 18, 2011 | 25.50 | 25.50 | 25.50 | 0 | -0.46(-1.77%) | |
| Aug 17, 2011 | 25.96 | 25.96 | 25.96 | 25.96 | 2,200 | +1.50(+6.13%) |
| Aug 16, 2011 | 24.46 | 24.46 | 24.46 | 24.46 | 310 | +1.00(+4.26%) |
| Aug 12, 2011 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | -0.24(-1.01%) |
| Aug 11, 2011 | 23.70 | 23.70 | 23.70 | 23.70 | 400 | -1.17(-4.70%) |
| Aug 09, 2011 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | +0.32(+1.30%) |
| Aug 08, 2011 | 25.01 | 25.01 | 24.55 | 24.55 | 800 | -2.00(-7.53%) |
| Aug 04, 2011 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | -0.45(-1.67%) |
| Aug 03, 2011 | 27.20 | 27.20 | 27.00 | 27.00 | 600 | -0.93(-3.33%) |
| Aug 02, 2011 | 27.93 | 27.93 | 27.93 | 27.93 | 200 | -0.44(-1.55%) |
| Aug 01, 2011 | 28.51 | 28.51 | 28.37 | 28.37 | 400 | -0.74(-2.54%) |
| Jul 27, 2011 | 29.11 | 29.11 | 29.11 | 0 | -0.35(-1.19%) | |
| Jul 25, 2011 | 29.46 | 29.46 | 29.46 | 0 | +3.36(+12.87%) | |
| Jun 02, 2011 | 26.10 | 26.10 | 26.10 | 0 | +0.40(+1.56%) | |
| May 24, 2011 | 25.70 | 25.70 | 25.70 | 25.70 | 200 | -0.54(-2.06%) |
| May 20, 2011 | 26.24 | 26.24 | 26.24 | 0 | +0.06(+0.23%) | |
| May 19, 2011 | 26.13 | 26.18 | 26.13 | 26.18 | 1,200 | +0.18(+0.69%) |
| May 18, 2011 | 26.00 | 26.00 | 26.00 | 26.00 | 140 | -0.93(-3.45%) |
| May 06, 2011 | 26.93 | 26.93 | 26.93 | 0 | -1.27(-4.50%) | |
| May 02, 2011 | 28.20 | 28.20 | 28.20 | 0 | +1.93(+7.35%) | |
| Apr 21, 2011 | 26.27 | 26.27 | 26.27 | 0 | -0.88(-3.24%) | |
| Mar 29, 2011 | 27.15 | 27.15 | 27.15 | 0 | -0.25(-0.91%) | |
| Mar 24, 2011 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | -0.50(-1.79%) |
| Mar 23, 2011 | 27.90 | 27.90 | 27.90 | 27.90 | 2,000 | -2.95(-9.56%) |
| Mar 22, 2011 | 30.85 | 30.85 | 30.85 | 30.85 | 1,000 | +1.85(+6.38%) |
| Feb 28, 2011 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.05(+0.17%) |
| Feb 22, 2011 | 28.95 | 28.95 | 28.95 | 0 | -1.00(-3.34%) | |
| Feb 18, 2011 | 29.95 | 29.95 | 29.95 | 29.95 | 4,600 | +1.20(+4.17%) |
| Feb 11, 2011 | 28.75 | 28.75 | 28.75 | 0 | -0.90(-3.04%) | |
| Feb 07, 2011 | 29.65 | 29.65 | 29.65 | 0 | -0.25(-0.84%) | |
| Feb 04, 2011 | 29.90 | 29.90 | 29.90 | 29.90 | 700 | +0.15(+0.50%) |
| Jan 31, 2011 | 29.75 | 29.75 | 29.75 | 0 | +0.35(+1.19%) | |
| Jan 26, 2011 | 29.40 | 29.40 | 29.40 | 0 | -0.30(-1.01%) | |
| Jan 25, 2011 | 29.70 | 29.70 | 29.70 | 29.70 | 500 | -2.55(-7.91%) |
| Jan 18, 2011 | 32.25 | 32.25 | 32.25 | 0 | -1.00(-3.01%) | |
| Jan 14, 2011 | 33.25 | 33.25 | 33.25 | 33.25 | 1,000 | -0.45(-1.34%) |
| Jan 12, 2011 | 33.70 | 33.70 | 33.70 | 0 | +0.90(+2.74%) | |
| Jan 07, 2011 | 32.80 | 32.80 | 32.80 | 0 | -1.05(-3.10%) | |
| Jan 05, 2011 | 33.85 | 33.85 | 33.85 | 0 | +2.72(+8.74%) |
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.