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 31, 2009
62.15
62.59
60.89
61.54
659,274
+0.80(+1.32%)
Mar 30, 2009
61.92
61.97
59.81
60.74
952,758
-5.19(-7.88%)
Mar 26, 2009
64.71
66.16
64.52
65.93
1,108,099
+1.79(+2.79%)
Mar 25, 2009
63.62
65.15
62.55
64.14
1,127,211
-0.14(-0.22%)
Mar 24, 2009
65.46
65.57
64.23
64.28
1,474,206
-2.09(-3.15%)
Mar 23, 2009
65.13
66.42
64.93
66.38
1,513,138
+7.35(+12.46%)
Mar 20, 2009
59.88
60.68
58.81
59.02
1,145,049
-0.67(-1.13%)
Mar 19, 2009
59.65
60.78
59.37
59.69
1,866,619
+0.72(+1.22%)
Mar 18, 2009
57.77
59.58
56.47
58.97
1,048,135
+0.84(+1.45%)
Mar 17, 2009
56.09
58.28
55.81
58.13
1,176,117
+1.10(+1.93%)
Mar 16, 2009
57.43
58.34
56.61
57.03
1,023,609
+0.26(+0.46%)
Mar 13, 2009
56.76
57.44
56.12
56.76
0
+0.33(+0.59%)
Mar 12, 2009
53.80
56.74
53.65
56.43
1,200,865
+2.52(+4.67%)
Mar 11, 2009
53.94
55.35
53.19
53.91
982,671
-0.75(-1.38%)
Mar 10, 2009
52.73
54.97
52.73
54.67
1,501,859
+5.68(+11.59%)
Mar 09, 2009
48.03
50.39
48.03
48.99
1,044,241
+1.25(+2.61%)
Mar 06, 2009
48.57
49.38
46.24
47.74
0
-0.39(-0.80%)
Mar 05, 2009
49.30
50.00
47.84
48.13
950,946
-3.30(-6.42%)
Mar 04, 2009
50.77
52.29
50.26
51.43
1,941,015
+4.55(+9.71%)
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
.