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, 2008
107.98
110.09
107.39
108.46
552,924
+0.70(+0.65%)
May 29, 2008
107.67
109.60
106.86
107.76
1,147,206
-4.77(-4.24%)
May 28, 2008
111.09
113.05
108.78
112.53
1,281,244
-2.66(-2.31%)
May 27, 2008
116.42
117.14
113.94
115.19
955,184
+1.80(+1.59%)
May 26, 2008
115.69
116.29
112.94
113.39
0
+0.00(+0.00%)
May 23, 2008
115.69
116.29
112.94
113.39
937,698
-7.85(-6.48%)
May 22, 2008
123.57
123.95
121.02
121.24
803,044
-2.94(-2.37%)
May 21, 2008
123.70
126.50
123.37
124.19
1,548,587
+6.54(+5.56%)
May 20, 2008
118.68
119.03
117.33
117.65
1,046,159
-2.27(-1.89%)
May 19, 2008
119.60
121.48
119.51
119.92
658,208
+2.41(+2.05%)
May 16, 2008
118.03
118.32
116.42
117.50
724,675
-0.99(-0.84%)
May 15, 2008
117.45
118.78
116.13
118.50
892,597
+3.60(+3.14%)
May 14, 2008
114.91
116.59
114.34
114.89
770,889
+1.87(+1.66%)
May 13, 2008
111.67
113.27
111.37
113.02
511,807
+2.69(+2.43%)
May 12, 2008
111.03
111.03
108.52
110.34
507,319
-0.38(-0.34%)
May 09, 2008
110.97
110.99
109.50
110.72
212,700
+0.19(+0.17%)
May 08, 2008
109.20
111.16
109.20
110.53
770,917
+3.10(+2.89%)
May 07, 2008
110.11
110.14
107.31
107.42
1,304,404
-4.81(-4.29%)
May 06, 2008
109.88
112.82
108.28
112.24
838,595
+5.03(+4.69%)
May 05, 2008
107.59
108.56
106.95
107.21
647,825
-0.46(-0.43%)
May 02, 2008
105.83
107.97
105.42
107.67
1,049,680
-2.41(-2.19%)
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
.