Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cnooc Ltd
(NY:
CEO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
94.82
95.09
90.56
91.11
731,301
-3.82(-4.02%)
Oct 29, 2009
91.78
95.57
91.78
94.93
811,149
+3.16(+3.44%)
Oct 28, 2009
94.71
94.71
91.41
91.78
732,088
-5.52(-5.67%)
Oct 27, 2009
98.14
98.98
96.58
97.29
457,370
-1.02(-1.04%)
Oct 26, 2009
101.12
101.80
98.11
98.31
577,094
-1.30(-1.30%)
Oct 23, 2009
100.38
100.46
98.89
99.61
840,682
+1.99(+2.04%)
Oct 22, 2009
96.16
97.81
96.08
97.62
348,192
+1.84(+1.92%)
Oct 21, 2009
96.68
98.19
95.20
95.78
427,604
-1.43(-1.47%)
Oct 20, 2009
96.65
97.26
96.47
97.21
541,682
-2.10(-2.11%)
Oct 19, 2009
97.71
99.43
97.02
99.31
763,409
+5.21(+5.53%)
Oct 16, 2009
94.58
94.72
93.21
94.11
549,834
-2.50(-2.59%)
Oct 15, 2009
94.65
96.74
94.47
96.61
526,835
+1.09(+1.15%)
Oct 14, 2009
94.22
95.66
93.57
95.51
557,728
+4.58(+5.03%)
Oct 13, 2009
90.28
91.21
89.38
90.94
363,280
+2.24(+2.52%)
Oct 12, 2009
89.28
89.90
88.46
88.70
217,859
-0.37(-0.41%)
Oct 09, 2009
89.22
89.74
88.32
89.07
451,507
+0.64(+0.73%)
Oct 08, 2009
86.87
88.72
86.78
88.42
740,433
+2.56(+2.99%)
Oct 07, 2009
86.40
86.62
85.25
85.86
336,145
-0.41(-0.48%)
Oct 06, 2009
85.65
86.74
85.35
86.27
686,494
+1.83(+2.17%)
Oct 05, 2009
82.53
84.92
82.42
84.44
1,028,609
+4.17(+5.19%)
Oct 02, 2009
79.74
81.19
78.76
80.27
502,565
+0.04(+0.05%)
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
.