Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 
Rise of +1.60 (+1.01%) CAIRN ENERGY - [Ticker: CNE.L]Chart CAIRN ENERGY  News CAIRN ENERGY  Download Historical Prices for Metastock CAIRN ENERGY and Others  Technical Analysis CAIRN ENERGY  
Last Trade177.30Last Trade Time2018-11-30 - 00:00:00
Variation+1.60 (+1.01%)Open175.00
High178.07Low174.10
Volume509,776Average Volume (3m)0
YieldBid / Ask173.00 x 12,300 - 245.00 x 20,000
Former Close175.7052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CNE.L quotes from 2000-01-01 to 2024-05-10
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-03-13832,7002,947.003,007.002,897.002,906.0000:00:00
2008-03-14653,0002,928.002,981.002,908.002,945.0000:00:00
2008-03-171,655,1002,980.002,993.002,753.002,766.0000:00:00
2008-03-18883,0002,792.002,883.002,779.002,841.0000:00:00
2008-03-191,227,6002,852.002,909.002,698.002,713.0000:00:00
2008-03-201,816,8002,700.002,700.002,492.002,535.0000:00:00
2008-03-2102,535.002,535.002,535.002,535.0000:00:00
2008-03-2402,535.002,535.002,535.002,535.0000:00:00
2008-03-251,374,1002,591.002,711.002,591.002,677.0000:00:00
2008-03-26649,3002,681.002,700.002,583.002,686.0000:00:00
2008-03-27922,6002,666.002,852.002,660.002,816.0000:00:00
2008-03-28783,3002,838.002,873.002,758.002,802.0000:00:00
2008-03-31878,0002,768.002,849.002,745.002,834.0000:00:00
2008-04-01858,7002,837.002,903.002,816.002,876.0000:00:00
2008-04-02877,9002,877.002,890.002,786.002,873.0000:00:00
2008-04-031,063,1002,893.002,921.002,839.002,858.0000:00:00
2008-04-04685,5002,850.002,925.002,830.002,915.0000:00:00
2008-04-07836,8002,919.002,996.002,866.002,982.0000:00:00
2008-04-08992,2002,975.002,984.002,804.002,833.0000:00:00
2008-04-09791,4002,900.002,964.002,857.002,960.0000:00:00
2008-04-101,587,5002,958.003,046.002,946.003,010.0000:00:00
2008-04-111,015,3003,045.003,109.003,000.003,059.0000:00:00
2008-04-14589,2003,034.003,034.002,942.002,963.0000:00:00
2008-04-151,162,4002,970.003,062.002,968.003,041.0000:00:00
2008-04-16899,3003,050.003,196.003,032.003,185.0000:00:00
2008-04-17519,8003,208.003,254.003,088.003,102.0000:00:00
2008-04-18611,3003,119.003,149.003,051.003,083.0000:00:00
2008-04-21761,5003,068.003,130.002,993.003,015.0000:00:00
2008-04-22794,6002,996.003,110.002,989.003,050.0000:00:00
2008-04-231,263,0003,000.003,149.003,000.003,143.0000:00:00
2008-04-241,287,1003,122.003,150.002,935.003,001.0000:00:00
2008-04-251,486,6003,000.003,007.002,878.002,906.0000:00:00
2008-04-28805,6002,990.003,057.002,941.002,999.0000:00:00
2008-04-29660,2003,003.003,075.002,971.003,000.0000:00:00
2008-04-301,640,7002,982.003,179.002,962.003,134.0000:00:00
2008-05-01612,3003,135.003,174.003,080.003,080.0000:00:00
2008-05-02678,4003,096.003,145.003,037.003,073.0000:00:00
2008-05-06928,6003,096.003,232.003,091.003,223.0000:00:00
2008-05-071,396,6003,286.003,389.003,261.003,333.0000:00:00
2008-05-08881,5003,296.003,367.003,275.003,342.0000:00:00
2008-05-09806,4003,259.003,381.003,257.003,346.0000:00:00
2008-05-121,054,0003,376.003,540.003,341.003,481.0000:00:00
2008-05-131,313,9003,482.003,510.003,287.003,348.0000:00:00
2008-05-14713,7003,382.003,424.003,338.003,388.0000:00:00
2008-05-15895,6003,405.003,589.003,400.003,532.0000:00:00
2008-05-16673,3003,550.003,612.003,519.003,547.0000:00:00
2008-05-19787,7003,575.003,665.003,568.003,654.0000:00:00
2008-05-20795,3003,651.003,733.003,519.003,519.0000:00:00
2008-05-21910,1003,549.003,703.003,548.003,681.0000:00:00
2008-05-221,533,8003,636.003,696.003,513.003,538.0000:00:00
2008-05-231,325,0003,548.003,571.003,438.003,443.0000:00:00
2008-05-272,236,6003,468.003,534.003,309.003,371.0000:00:00
2008-05-281,418,1003,396.003,396.003,271.003,315.0000:00:00
2008-05-291,580,8003,330.003,452.003,328.003,419.0000:00:00
2008-05-307,031,0003,400.003,475.003,338.003,366.0000:00:00
2008-06-02915,6003,375.003,407.003,320.003,368.0000:00:00
2008-06-03868,0003,374.003,406.003,314.003,348.0000:00:00
2008-06-04885,6003,348.003,348.003,212.003,224.0000:00:00
2008-06-05915,7003,235.003,274.003,155.003,189.0000:00:00
2008-06-061,592,4003,261.003,341.003,261.003,305.0000:00:00
2008-06-101,835,0003,335.003,511.003,315.003,474.0000:00:00
2008-06-11925,6003,463.003,550.003,429.003,467.0000:00:00
2008-06-12819,5003,480.003,541.003,414.003,425.0000:00:00
2008-06-131,330,2003,448.003,479.003,249.003,283.0000:00:00
2008-06-16991,7003,365.003,365.003,228.003,319.0000:00:00
2008-06-17718,3003,330.003,392.003,321.003,330.0000:00:00
2008-06-181,142,5003,305.003,311.003,172.003,222.0000:00:00
2008-06-19967,7003,281.003,353.003,212.003,218.0000:00:00
2008-06-201,024,4003,239.003,253.003,130.003,146.0000:00:00
2008-06-23878,0003,131.003,228.003,131.003,201.0000:00:00
2008-06-241,154,8003,188.003,239.003,071.003,144.0000:00:00
2008-06-25952,2003,137.003,190.003,017.003,039.0000:00:00
2008-06-26926,6003,005.003,134.002,982.003,086.0000:00:00
2008-06-271,636,7003,126.003,347.003,126.003,207.0000:00:00
2008-06-30917,7003,228.003,258.003,170.003,235.0000:00:00
2008-07-011,721,1003,210.003,229.003,116.003,158.0000:00:00
2008-07-021,187,9003,169.003,288.003,129.003,165.0000:00:00
2008-07-031,241,9003,140.003,240.003,099.003,133.0000:00:00
2008-07-041,036,1003,158.003,158.002,979.003,000.0000:00:00
2008-07-071,181,6003,042.003,057.002,967.002,986.0000:00:00
2008-07-081,764,0002,916.002,958.002,779.002,796.0000:00:00
2008-07-091,435,9002,841.002,859.002,723.002,774.0000:00:00
2008-07-101,216,4002,739.002,817.002,720.002,742.0000:00:00
2008-07-111,528,2002,782.002,924.002,781.002,844.0000:00:00
2008-07-141,092,1002,871.002,903.002,783.002,791.0000:00:00
2008-07-151,395,2002,778.002,845.002,661.002,669.0000:00:00
2008-07-161,303,4002,694.002,729.002,572.002,596.0000:00:00
2008-07-171,349,5002,647.002,647.002,508.002,571.0000:00:00
2008-07-18989,6002,550.002,607.002,533.002,562.0000:00:00
2008-07-21883,2002,588.002,641.002,515.002,583.0000:00:00
2008-07-221,525,5002,559.002,814.002,559.002,744.0000:00:00
2008-07-231,426,7002,825.002,858.002,691.002,703.0000:00:00
2008-07-241,561,1002,738.002,738.002,465.002,617.0000:00:00
2008-07-251,155,5002,598.002,688.002,561.002,655.0000:00:00
2008-07-28877,1002,655.002,743.002,623.002,689.0000:00:00
2008-07-29870,7002,654.002,817.002,642.002,654.0000:00:00
2008-07-301,024,9002,676.002,692.002,611.002,635.0000:00:00
2008-07-311,311,0002,648.002,795.002,648.002,740.0000:00:00
2008-08-01690,9002,735.002,735.002,680.002,697.0000:00:00
2008-08-04743,3002,710.002,748.002,587.002,601.0000:00:00
2008-08-051,248,2002,630.002,630.002,518.002,563.0000:00:00
2008-08-061,059,9002,584.002,677.002,550.002,655.0000:00:00
2008-08-071,300,1002,624.002,773.002,602.002,728.0000:00:00
2008-08-08990,7002,698.002,707.002,615.002,626.0000:00:00
2008-08-11545,5002,649.002,690.002,611.002,627.0000:00:00
2008-08-12744,0002,626.002,697.002,625.002,656.0000:00:00
2008-08-13784,9002,652.002,708.002,617.002,637.0000:00:00
2008-08-14718,3002,645.002,766.002,645.002,705.0000:00:00
2008-08-15800,5002,711.002,731.002,644.002,661.0000:00:00
2008-08-18767,7002,663.002,715.002,624.002,686.0000:00:00
2008-08-19488,0002,668.002,691.002,634.002,645.0000:00:00
2008-08-20442,6002,678.002,750.002,650.002,737.0000:00:00
2008-08-21549,4002,722.002,886.002,720.002,876.0000:00:00
2008-08-22681,9002,873.002,947.002,809.002,866.0000:00:00
2008-08-261,074,4002,842.002,842.002,728.002,780.0000:00:00
2008-08-27690,9002,792.002,922.002,776.002,911.0000:00:00
2008-08-28811,1002,930.002,945.002,817.002,857.0000:00:00
2008-08-29547,8002,876.002,986.002,833.002,978.0000:00:00
2008-09-01472,2002,940.002,977.002,797.002,810.0000:00:00
2008-09-02704,7002,800.002,800.002,663.002,697.0000:00:00
2008-09-03916,2002,580.002,707.002,580.002,648.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:
Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources