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 30, 2004
29.36
29.39
29.27
29.38
107,396
+0.70(+2.43%)
Jul 29, 2004
28.69
28.91
28.66
28.69
238,985
-0.67(-2.29%)
Jul 28, 2004
29.24
29.36
28.94
29.36
335,429
-0.03(-0.10%)
Jul 27, 2004
29.07
29.39
28.94
29.39
550,876
+1.06(+3.76%)
Jul 26, 2004
28.62
28.75
28.06
28.32
336,083
+0.66(+2.39%)
Jul 23, 2004
27.93
28.12
27.42
27.66
345,400
+0.12(+0.44%)
Jul 22, 2004
27.90
27.99
27.53
27.54
208,254
-0.54(-1.92%)
Jul 21, 2004
28.54
28.61
28.08
28.08
395,421
+0.40(+1.46%)
Jul 20, 2004
27.52
27.68
27.28
27.68
346,218
+0.45(+1.66%)
Jul 19, 2004
26.95
27.40
26.86
27.22
207,927
+0.87(+3.30%)
Jul 16, 2004
26.37
26.45
26.31
26.35
215,119
+0.46(+1.80%)
Jul 15, 2004
26.18
26.29
25.88
25.89
53,289
-0.39(-1.47%)
Jul 14, 2004
25.82
26.27
25.79
26.27
80,097
+0.66(+2.58%)
Jul 13, 2004
25.54
25.64
25.20
25.61
86,472
+0.07(+0.29%)
Jul 12, 2004
25.65
25.66
25.45
25.54
81,241
-0.18(-0.71%)
Jul 09, 2004
25.66
25.83
25.57
25.72
109,521
-0.27(-1.04%)
Jul 08, 2004
25.91
26.19
25.91
25.99
177,686
-0.52(-1.96%)
Jul 07, 2004
26.43
26.57
26.26
26.51
317,285
+0.82(+3.19%)
Jul 06, 2004
25.94
25.94
25.54
25.69
281,486
-1.15(-4.28%)
Jul 02, 2004
26.46
26.84
26.43
26.84
158,233
+0.94(+3.64%)
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
.