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 (%)
Feb 27, 2009
53.16
54.04
52.10
52.57
0
-0.65(-1.22%)
Feb 26, 2009
54.26
55.38
53.11
53.22
1,326,807
-0.50(-0.93%)
Feb 25, 2009
53.41
54.29
52.34
53.72
1,188,527
-1.46(-2.65%)
Feb 24, 2009
52.71
55.42
52.70
55.18
1,135,921
+2.62(+4.99%)
Feb 23, 2009
55.21
55.21
52.16
52.56
1,257,921
+0.07(+0.14%)
Feb 20, 2009
52.77
53.45
51.56
52.48
986,028
-2.08(-3.81%)
Feb 19, 2009
55.63
55.81
54.05
54.56
1,228,094
+0.73(+1.35%)
Feb 18, 2009
54.44
54.65
52.92
53.83
1,246,779
+2.01(+3.88%)
Feb 17, 2009
54.09
54.31
51.80
51.82
1,533,616
-5.62(-9.79%)
Feb 13, 2009
57.51
58.56
56.89
57.44
926,929
+0.43(+0.76%)
Feb 12, 2009
55.99
57.01
54.92
57.01
863,718
-0.57(-0.99%)
Feb 11, 2009
57.91
59.00
56.56
57.58
1,111,499
+0.69(+1.20%)
Feb 10, 2009
59.47
60.80
56.35
56.89
1,642,055
-1.93(-3.29%)
Feb 09, 2009
58.26
59.78
58.06
58.83
920,688
+0.38(+0.65%)
Feb 06, 2009
56.70
58.80
56.31
58.45
920,728
+2.28(+4.05%)
Feb 05, 2009
53.68
56.70
53.50
56.17
1,081,426
+2.49(+4.64%)
Feb 04, 2009
53.33
54.77
53.26
53.68
1,066,925
+0.67(+1.26%)
Feb 03, 2009
52.33
53.53
51.39
53.01
1,051,982
+0.36(+0.69%)
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
.