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 (%)
May 30, 2003
16.95
17.13
16.90
17.13
77,482
+0.21(+1.27%)
May 29, 2003
17.40
17.40
16.91
16.91
60,155
-0.72(-4.06%)
May 28, 2003
17.75
17.75
17.25
17.63
79,770
-0.11(-0.62%)
May 27, 2003
17.72
17.80
17.64
17.74
41,029
+0.18(+1.01%)
May 23, 2003
17.53
17.61
17.53
17.56
32,692
+0.27(+1.56%)
May 22, 2003
17.16
17.31
17.07
17.29
59,010
+0.60(+3.59%)
May 21, 2003
16.43
16.69
16.35
16.69
37,760
+0.22(+1.34%)
May 20, 2003
16.52
16.54
16.41
16.47
48,385
+0.05(+0.30%)
May 19, 2003
16.34
16.73
16.34
16.43
170,820
-0.40(-2.36%)
May 16, 2003
16.82
16.93
16.82
16.82
60,808
+0.03(+0.18%)
May 15, 2003
16.67
16.79
16.65
16.79
24,683
+0.20(+1.22%)
May 14, 2003
16.49
16.76
16.44
16.59
71,434
+0.17(+1.01%)
May 13, 2003
16.35
16.51
16.35
16.43
123,742
+0.12(+0.75%)
May 12, 2003
16.24
16.35
16.19
16.30
22,231
-0.06(-0.37%)
May 09, 2003
16.06
16.36
16.06
16.36
22,558
+0.37(+2.29%)
May 08, 2003
15.88
16.10
15.72
16.00
63,424
+0.15(+0.97%)
May 07, 2003
16.00
16.19
15.84
15.84
59,828
-0.11(-0.69%)
May 06, 2003
16.06
16.06
15.79
15.95
54,760
-0.23(-1.44%)
May 05, 2003
16.36
16.37
16.12
16.19
46,750
-0.18(-1.08%)
May 02, 2003
16.27
16.39
16.23
16.36
32,529
+0.09(+0.56%)
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
.