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 (%)
Aug 29, 2003
22.65
23.25
22.65
23.11
70,126
+0.86(+3.85%)
Aug 28, 2003
21.72
22.34
21.72
22.26
96,444
+1.03(+4.84%)
Aug 27, 2003
20.86
21.23
20.86
21.23
86,636
+0.65(+3.15%)
Aug 26, 2003
20.52
20.65
20.29
20.58
58,356
-0.07(-0.33%)
Aug 25, 2003
20.79
20.79
20.57
20.65
112,627
-0.34(-1.60%)
Aug 22, 2003
21.20
21.34
20.93
20.98
109,194
-0.21(-1.01%)
Aug 21, 2003
21.04
21.25
21.00
21.20
105,271
+0.61(+2.97%)
Aug 20, 2003
20.22
20.65
20.22
20.59
72,578
+0.24(+1.20%)
Aug 19, 2003
20.62
20.63
20.34
20.34
70,289
-0.58(-2.78%)
Aug 18, 2003
21.01
21.16
20.92
20.92
50,183
+0.12(+0.59%)
Aug 15, 2003
20.83
20.86
20.75
20.80
28,442
+0.12(+0.59%)
Aug 14, 2003
20.71
20.83
20.66
20.68
50,510
+0.21(+1.05%)
Aug 13, 2003
20.80
20.80
20.46
20.46
65,549
-0.34(-1.62%)
Aug 12, 2003
20.62
20.80
20.62
20.80
203,023
+0.40(+1.98%)
Aug 11, 2003
20.10
20.40
20.10
20.40
43,154
+0.91(+4.65%)
Aug 08, 2003
19.58
19.64
19.42
19.49
98,896
-0.45(-2.24%)
Aug 07, 2003
19.99
20.13
19.88
19.94
103,800
-0.18(-0.88%)
Aug 06, 2003
20.19
20.19
19.66
20.11
104,944
-0.26(-1.26%)
Aug 05, 2003
20.74
20.74
20.37
20.37
54,924
-0.55(-2.63%)
Aug 04, 2003
21.07
21.07
20.71
20.92
38,414
-0.26(-1.21%)
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
.