China Coal Energy Co. Ltd (OP: CCOZY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
