CNE.L Historical Prices | CAIRN ENERGY Stock

Dow

0.80% Nasdaq

0.97%

Cairn Energy plc (CNE.L)

-LSE

286.50 4.90(1.74%) May 17, 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	282.30	288.60	281.95	286.50	3,027,600	286.50
May 16, 2013	274.80	284.20	274.80	281.60	3,145,900	281.60
May 15, 2013	274.90	277.70	272.70	276.30	2,297,400	276.30
May 14, 2013	279.90	280.00	274.80	276.10	2,052,900	276.10
May 13, 2013	280.30	281.60	277.10	279.60	1,850,900	279.60
May 10, 2013	282.60	287.40	279.50	280.60	1,858,200	280.60
May 9, 2013	278.50	284.20	277.50	282.90	1,729,100	282.90
May 8, 2013	281.80	283.60	278.10	279.00	2,665,000	279.00
May 7, 2013	288.80	288.80	279.70	281.50	2,401,400	281.50
May 6, 2013	289.10	289.10	289.10	289.10	0	289.10
May 3, 2013	289.30	290.60	287.90	289.10	2,627,800	289.10
May 2, 2013	291.10	293.80	285.80	288.20	2,032,200	288.20
May 1, 2013	289.30	296.60	283.50	291.90	1,306,700	291.90
Apr 30, 2013	288.10	288.60	283.10	288.60	1,922,300	288.60
Apr 29, 2013	289.00	290.10	283.60	287.40	1,746,500	287.40
Apr 26, 2013	285.90	290.80	284.20	289.00	2,201,100	289.00
Apr 25, 2013	285.00	288.60	283.90	287.10	1,822,800	287.10
Apr 24, 2013	281.40	286.00	281.10	285.00	1,431,800	285.00
Apr 23, 2013	279.30	282.10	277.40	281.40	1,492,200	281.40
Apr 22, 2013	285.80	288.01	278.40	279.30	1,406,100	279.30
Apr 19, 2013	284.40	285.60	282.80	284.90	1,259,300	284.90
Apr 18, 2013	283.30	286.73	281.80	282.90	1,987,000	282.90
Apr 17, 2013	288.80	289.50	281.50	283.20	1,653,000	283.20
Apr 16, 2013	288.40	290.00	284.00	288.00	1,801,900	288.00
Apr 15, 2013	293.40	295.20	287.50	289.90	2,482,200	289.90
Apr 12, 2013	300.00	309.60	291.40	293.60	3,751,800	293.60
Apr 11, 2013	293.90	296.70	290.10	296.10	3,570,500	296.10
Apr 10, 2013	291.90	297.40	289.20	293.30	3,607,800	293.30
Apr 9, 2013	285.10	292.05	284.10	291.50	3,534,700	291.50
Apr 8, 2013	276.40	283.80	276.00	282.00	3,656,200	282.00
Apr 5, 2013	276.40	276.90	271.00	273.00	2,660,000	273.00
Apr 4, 2013	277.10	281.20	273.40	275.00	3,938,000	275.00
Apr 3, 2013	272.00	277.50	270.38	275.70	3,550,000	275.70
Apr 2, 2013	274.00	277.90	269.90	270.90	2,621,700	270.90
Apr 1, 2013	273.50	273.50	273.50	273.50	0	273.50
Mar 29, 2013	273.50	273.50	273.50	273.50	0	273.50
Mar 28, 2013	274.30	275.50	270.50	273.50	2,352,000	273.50
Mar 27, 2013	279.90	280.30	271.89	275.00	3,305,300	275.00
Mar 26, 2013	281.30	285.10	278.70	279.90	3,639,900	279.90
Mar 25, 2013	280.20	284.60	279.60	280.50	6,011,900	280.50
Mar 22, 2013	283.40	284.63	274.70	278.50	3,453,500	278.50
Mar 21, 2013	280.30	282.50	275.70	280.80	2,131,600	280.80
Mar 20, 2013	280.10	284.40	279.40	280.30	2,880,600	280.30
Mar 19, 2013	290.00	291.80	272.60	278.40	2,957,100	278.40
Mar 18, 2013	288.20	292.06	286.30	289.20	1,685,700	289.20
Mar 15, 2013	290.90	292.90	289.50	291.90	3,385,400	291.90
Mar 14, 2013	290.20	291.50	287.70	289.30	1,162,400	289.30
Mar 13, 2013	294.60	297.00	288.10	289.90	2,876,000	289.90
Mar 12, 2013	290.60	297.60	290.60	294.20	2,376,800	294.20
Mar 11, 2013	292.20	295.50	289.80	292.10	2,043,400	292.10
Mar 8, 2013	287.00	296.30	287.00	292.50	2,931,500	292.50
Mar 7, 2013	285.10	287.30	284.70	286.30	986,900	286.30
Mar 6, 2013	283.60	286.92	283.60	285.00	1,048,100	285.00
Mar 5, 2013	276.70	283.50	276.05	283.40	1,699,300	283.40
Mar 4, 2013	271.00	276.00	270.50	275.70	1,055,700	275.70
Mar 1, 2013	271.50	273.11	268.11	271.50	1,011,100	271.50
Feb 28, 2013	274.50	275.20	271.00	271.70	948,700	271.70
Feb 27, 2013	275.00	275.60	271.60	273.10	752,600	273.10
Feb 26, 2013	272.00	276.00	272.00	274.20	833,900	274.20
Feb 25, 2013	275.80	278.54	274.50	277.00	1,007,700	277.00
Feb 22, 2013	278.20	280.80	273.20	274.90	1,088,100	274.90
Feb 21, 2013	284.20	284.70	276.20	276.90	1,433,800	276.90
Feb 20, 2013	285.70	287.90	284.88	285.80	725,800	285.80
Feb 19, 2013	284.80	285.70	282.21	285.40	737,400	285.40
Feb 18, 2013	286.40	287.28	283.60	284.10	556,100	284.10
Feb 15, 2013	286.20	287.90	284.70	287.00	607,700	287.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CNE.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cairn Energy plc (CNE.L)