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, 2008
56.80
58.57
56.34
58.26
860,917
+0.28(+0.47%)
Dec 30, 2008
56.34
58.17
56.34
57.99
905,998
+2.87(+5.21%)
Dec 29, 2008
54.87
55.73
54.28
55.12
1,347,271
+1.80(+3.38%)
Dec 26, 2008
53.07
53.53
52.37
53.31
859,960
+0.23(+0.44%)
Dec 24, 2008
52.68
53.19
52.14
53.08
1,294,545
+0.29(+0.56%)
Dec 23, 2008
53.08
54.41
52.70
52.79
1,140,462
-1.11(-2.07%)
Dec 22, 2008
54.69
56.01
53.27
53.90
788,553
-1.56(-2.81%)
Dec 19, 2008
55.06
57.05
53.63
55.46
2,470,906
-0.89(-1.57%)
Dec 18, 2008
59.88
59.92
55.56
56.35
1,456,786
-4.82(-7.88%)
Dec 17, 2008
62.27
63.67
60.79
61.17
1,414,169
+0.46(+0.76%)
Dec 16, 2008
58.73
60.96
58.18
60.71
1,463,269
+3.78(+6.64%)
Dec 15, 2008
59.16
59.16
55.98
56.93
1,326,414
-1.56(-2.67%)
Dec 12, 2008
56.29
59.02
55.95
58.49
1,232,489
+0.10(+0.17%)
Dec 11, 2008
60.32
60.77
57.59
58.39
1,654,901
-0.44(-0.75%)
Dec 10, 2008
58.62
60.12
57.78
58.83
2,279,347
+6.01(+11.39%)
Dec 09, 2008
51.82
54.56
51.77
52.82
2,106,273
+1.02(+1.96%)
Dec 08, 2008
50.10
52.55
49.59
51.80
1,404,470
+4.60(+9.75%)
Dec 05, 2008
44.14
47.29
43.89
47.20
1,086,316
+2.08(+4.61%)
Dec 04, 2008
46.23
47.60
44.05
45.12
1,087,189
-3.63(-7.45%)
Dec 03, 2008
47.25
49.17
46.32
48.76
894,948
+0.98(+2.06%)
Dec 02, 2008
47.19
48.01
45.91
47.77
1,264,432
+1.67(+3.62%)
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
.