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 28, 2004
25.82
26.28
25.81
26.28
153,656
+0.71(+2.77%)
May 27, 2004
25.80
25.94
25.19
25.57
170,166
-0.23(-0.88%)
May 26, 2004
25.69
25.88
25.64
25.80
190,926
-0.01(-0.02%)
May 25, 2004
25.23
25.80
25.23
25.80
346,545
+0.86(+3.43%)
May 24, 2004
24.41
24.95
24.41
24.95
172,945
+0.78(+3.24%)
May 21, 2004
24.33
24.56
24.11
24.16
237,187
+0.16(+0.66%)
May 20, 2004
24.23
24.23
23.83
24.01
572,126
+0.59(+2.51%)
May 19, 2004
24.19
24.24
23.15
23.42
559,049
+0.93(+4.14%)
May 18, 2004
22.63
22.79
22.27
22.49
315,486
+1.00(+4.67%)
May 17, 2004
21.44
21.78
21.10
21.48
400,488
-0.60(-2.71%)
May 14, 2004
21.81
22.23
21.81
22.08
125,050
-0.18(-0.82%)
May 13, 2004
22.30
22.36
22.19
22.27
67,510
-0.19(-0.84%)
May 12, 2004
22.27
22.48
21.96
22.46
177,849
-0.42(-1.82%)
May 11, 2004
22.21
23.22
22.16
22.87
366,814
+1.46(+6.83%)
May 10, 2004
21.78
21.83
21.04
21.41
226,725
-1.68(-7.28%)
May 07, 2004
23.40
23.51
22.82
23.09
209,071
-0.28(-1.18%)
May 06, 2004
23.67
23.78
23.25
23.37
267,428
-0.24(-1.04%)
May 05, 2004
23.46
23.64
23.23
23.61
122,925
+0.09(+0.39%)
May 04, 2004
23.09
23.82
23.09
23.52
192,888
+1.19(+5.34%)
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
.