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 (%)
Apr 30, 2004
22.33
22.83
21.93
22.19
424,517
-0.87(-3.77%)
Apr 29, 2004
23.12
23.42
22.23
23.06
405,882
-0.47(-2.00%)
Apr 28, 2004
23.74
23.90
23.46
23.53
312,707
-0.46(-1.91%)
Apr 27, 2004
23.86
24.10
23.86
23.99
187,820
+0.00(+0.00%)
Apr 26, 2004
24.07
24.08
23.67
23.99
293,582
-0.84(-3.40%)
Apr 23, 2004
25.02
25.14
24.72
24.84
109,521
+0.07(+0.27%)
Apr 22, 2004
23.98
24.78
23.89
24.77
283,447
+0.93(+3.90%)
Apr 21, 2004
23.43
23.88
23.42
23.84
419,286
-0.93(-3.75%)
Apr 20, 2004
24.62
25.11
24.62
24.77
265,957
-0.72(-2.83%)
Apr 19, 2004
25.54
25.56
25.33
25.49
91,213
-0.26(-1.02%)
Apr 16, 2004
26.07
26.12
25.75
25.75
398,853
+0.28(+1.10%)
Apr 15, 2004
25.08
25.53
25.08
25.47
136,983
+0.06(+0.24%)
Apr 14, 2004
25.75
25.91
25.27
25.41
177,359
-0.77(-2.94%)
Apr 13, 2004
26.67
26.67
26.18
26.18
270,370
+0.34(+1.30%)
Apr 12, 2004
25.72
25.92
25.72
25.85
86,472
-0.28(-1.05%)
Apr 08, 2004
25.64
26.31
25.64
26.12
96,444
+0.64(+2.50%)
Apr 07, 2004
25.54
25.68
25.35
25.49
152,512
-0.28(-1.07%)
Apr 06, 2004
25.69
25.99
25.56
25.76
191,417
+0.01(+0.02%)
Apr 05, 2004
25.71
25.82
25.63
25.75
137,637
-0.05(-0.19%)
Apr 02, 2004
25.46
25.81
25.34
25.80
118,021
+0.12(+0.48%)
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
.