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 (%)
Jul 31, 2003
21.11
21.63
21.11
21.56
154,801
+1.00(+4.88%)
Jul 30, 2003
20.62
20.62
20.19
20.55
77,155
-0.92(-4.30%)
Jul 29, 2003
21.75
21.75
21.47
21.48
129,790
+1.63(+8.23%)
Jul 28, 2003
19.82
19.97
19.78
19.85
45,279
+0.67(+3.48%)
Jul 25, 2003
18.94
19.18
18.94
19.18
25,990
+0.36(+1.92%)
Jul 24, 2003
18.79
18.90
18.74
18.82
90,886
+0.35(+1.92%)
Jul 23, 2003
19.03
19.03
18.46
18.46
62,933
-0.62(-3.27%)
Jul 22, 2003
19.18
19.23
19.03
19.09
45,443
-0.21(-1.11%)
Jul 21, 2003
19.33
19.51
19.27
19.30
98,896
+0.09(+0.48%)
Jul 18, 2003
18.96
19.21
18.96
19.21
67,510
+0.49(+2.61%)
Jul 17, 2003
18.69
18.73
18.60
18.72
66,039
-0.12(-0.65%)
Jul 16, 2003
18.96
18.97
18.75
18.84
151,368
+0.15(+0.82%)
Jul 15, 2003
19.06
19.07
18.51
18.69
129,464
-0.38(-1.99%)
Jul 14, 2003
19.12
19.27
19.07
19.07
90,886
+0.41(+2.20%)
Jul 11, 2003
18.44
18.66
18.40
18.66
79,607
-0.10(-0.55%)
Jul 10, 2003
18.87
18.93
18.66
18.76
115,733
-0.29(-1.54%)
Jul 09, 2003
19.27
19.27
19.01
19.06
75,030
-0.08(-0.42%)
Jul 08, 2003
19.06
19.14
18.98
19.14
62,116
+0.21(+1.13%)
Jul 07, 2003
18.87
18.96
18.86
18.92
118,348
+0.68(+3.72%)
Jul 03, 2003
18.20
18.34
18.19
18.24
67,347
+0.34(+1.91%)
Jul 02, 2003
18.26
18.26
17.89
17.90
26,644
-0.30(-1.65%)
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
.