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 (%)
Mar 30, 2007
54.14
54.14
53.50
53.61
488,922
-0.78(-1.44%)
Mar 29, 2007
53.54
54.51
53.20
54.39
814,381
+2.69(+5.21%)
Mar 28, 2007
51.82
52.27
51.58
51.70
476,499
+0.38(+0.74%)
Mar 27, 2007
51.39
51.63
51.26
51.32
565,424
-0.19(-0.37%)
Mar 26, 2007
51.15
51.73
51.02
51.51
413,402
+0.37(+0.73%)
Mar 23, 2007
50.98
51.18
50.79
51.14
488,759
+0.18(+0.35%)
Mar 22, 2007
51.04
51.22
50.58
50.96
490,394
+0.15(+0.29%)
Mar 21, 2007
50.15
51.00
49.59
50.81
512,625
+0.66(+1.32%)
Mar 20, 2007
49.86
50.21
49.53
50.15
243,889
+0.08(+0.16%)
Mar 19, 2007
49.55
50.38
49.48
50.07
273,149
+1.05(+2.15%)
Mar 16, 2007
49.26
49.67
49.01
49.02
183,897
-0.70(-1.40%)
Mar 15, 2007
49.58
50.07
49.42
49.72
390,680
+0.14(+0.28%)
Mar 14, 2007
48.94
49.58
48.45
49.58
477,316
+0.98(+2.03%)
Mar 13, 2007
49.70
50.01
48.59
48.59
572,453
-1.11(-2.24%)
Mar 12, 2007
49.46
49.85
49.43
49.70
340,006
+0.18(+0.36%)
Mar 09, 2007
49.74
50.04
49.28
49.53
276,255
-0.64(-1.27%)
Mar 08, 2007
50.38
50.62
50.07
50.16
353,737
+0.54(+1.10%)
Mar 07, 2007
49.30
50.13
49.30
49.62
441,354
-0.10(-0.20%)
Mar 06, 2007
50.04
50.65
48.93
49.72
416,998
+1.84(+3.83%)
Mar 05, 2007
47.78
48.76
47.78
47.88
628,194
-0.83(-1.71%)
Mar 02, 2007
49.55
49.55
48.71
48.71
402,777
+0.06(+0.11%)
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
.