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, 2008
94.97
96.65
94.97
95.29
0
+0.72(+0.76%)
Aug 28, 2008
94.88
96.09
92.99
94.56
867,772
-1.46(-1.52%)
Aug 27, 2008
91.65
96.50
91.65
96.02
1,966,864
+6.88(+7.72%)
Aug 26, 2008
86.65
89.55
86.65
89.14
803,507
+2.64(+3.06%)
Aug 25, 2008
87.47
88.17
86.33
86.50
540,886
+0.21(+0.24%)
Aug 22, 2008
87.51
87.74
85.55
86.29
684,639
-1.75(-1.99%)
Aug 21, 2008
86.74
88.83
85.65
88.04
1,019,189
+1.14(+1.31%)
Aug 20, 2008
83.04
87.03
82.96
86.90
2,129,670
+6.10(+7.55%)
Aug 19, 2008
79.99
81.51
78.67
80.80
1,031,004
-0.79(-0.97%)
Aug 18, 2008
82.40
83.59
81.36
81.59
703,512
-0.62(-0.76%)
Aug 15, 2008
84.12
84.42
81.69
82.21
0
-4.40(-5.08%)
Aug 14, 2008
87.72
87.72
85.63
86.61
1,891,538
+1.83(+2.16%)
Aug 13, 2008
81.11
85.77
80.75
84.78
1,537,004
+5.70(+7.20%)
Aug 12, 2008
78.91
79.82
78.91
79.09
736,187
-0.97(-1.21%)
Aug 11, 2008
79.99
80.75
79.20
80.06
748,442
-1.78(-2.18%)
Aug 08, 2008
82.59
82.59
80.75
81.84
856,980
-1.33(-1.60%)
Aug 07, 2008
84.18
84.89
83.00
83.17
1,024,379
-4.21(-4.82%)
Aug 06, 2008
84.41
87.53
84.41
87.38
713,237
+1.73(+2.02%)
Aug 05, 2008
86.12
86.12
84.28
85.65
524,384
-0.85(-0.98%)
Aug 04, 2008
89.99
90.03
85.83
86.50
899,180
-4.43(-4.87%)
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
.