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 (%)
Dec 31, 2004
33.14
33.29
33.13
33.15
86,472
+0.02(+0.07%)
Dec 30, 2004
33.28
33.42
33.10
33.13
134,204
-0.64(-1.90%)
Dec 29, 2004
33.44
33.83
33.44
33.77
144,339
+0.56(+1.70%)
Dec 28, 2004
32.97
33.34
32.97
33.21
88,270
-0.17(-0.50%)
Dec 27, 2004
33.44
33.55
33.34
33.37
112,463
-0.61(-1.80%)
Dec 23, 2004
33.61
34.15
33.61
33.98
74,376
-0.09(-0.27%)
Dec 22, 2004
34.24
34.24
33.77
34.07
100,694
-0.09(-0.27%)
Dec 21, 2004
34.35
34.47
34.17
34.17
169,185
-0.23(-0.66%)
Dec 20, 2004
34.12
34.43
34.03
34.39
111,319
+0.75(+2.22%)
Dec 17, 2004
33.59
33.67
33.49
33.65
104,290
+0.49(+1.48%)
Dec 16, 2004
33.49
33.55
33.10
33.16
93,501
-0.51(-1.51%)
Dec 15, 2004
33.57
33.72
33.27
33.66
193,215
+0.91(+2.76%)
Dec 14, 2004
32.94
32.97
32.61
32.76
89,088
+0.14(+0.43%)
Dec 13, 2004
32.33
32.66
32.33
32.62
115,896
+0.44(+1.37%)
Dec 10, 2004
32.24
32.42
32.18
32.18
55,414
-0.28(-0.85%)
Dec 09, 2004
32.06
32.45
32.06
32.45
90,395
+0.47(+1.47%)
Dec 08, 2004
31.88
32.15
31.69
31.98
230,485
-0.55(-1.69%)
Dec 07, 2004
33.07
33.22
32.53
32.53
188,311
-1.06(-3.15%)
Dec 06, 2004
33.80
33.82
33.56
33.59
71,761
-0.06(-0.18%)
Dec 03, 2004
33.62
34.00
33.46
33.65
95,136
-0.44(-1.29%)
Dec 02, 2004
34.47
34.50
33.79
34.09
176,051
-0.40(-1.17%)
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
.