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 (%)
Sep 30, 2005
44.31
44.46
43.98
44.16
130,281
-0.28(-0.62%)
Sep 29, 2005
44.47
44.79
44.24
44.44
220,350
+0.92(+2.12%)
Sep 28, 2005
42.88
43.58
42.71
43.51
178,993
+0.31(+0.72%)
Sep 27, 2005
43.83
43.83
43.02
43.20
158,070
-0.78(-1.78%)
Sep 26, 2005
43.50
44.11
43.13
43.98
170,003
+0.48(+1.11%)
Sep 23, 2005
43.42
43.68
43.25
43.50
103,473
-0.46(-1.04%)
Sep 22, 2005
44.81
44.82
43.47
43.96
165,916
-0.53(-1.18%)
Sep 21, 2005
44.17
44.65
44.17
44.49
255,331
+0.58(+1.31%)
Sep 20, 2005
44.29
44.29
43.71
43.91
220,023
+0.17(+0.39%)
Sep 19, 2005
42.79
44.04
42.79
43.74
347,035
+0.95(+2.22%)
Sep 16, 2005
42.82
42.89
42.55
42.79
138,618
-0.21(-0.48%)
Sep 15, 2005
43.19
43.25
42.78
43.00
111,809
+0.34(+0.79%)
Sep 14, 2005
42.25
42.95
42.25
42.66
142,377
+0.53(+1.26%)
Sep 13, 2005
42.16
42.65
42.12
42.13
164,772
-0.89(-2.06%)
Sep 12, 2005
43.56
43.56
42.90
43.02
133,387
-0.14(-0.33%)
Sep 09, 2005
43.07
43.34
42.72
43.16
489,249
-0.15(-0.34%)
Sep 08, 2005
43.37
43.47
43.19
43.31
218,225
-0.46(-1.06%)
Sep 07, 2005
43.80
44.06
43.70
43.77
147,445
-0.31(-0.69%)
Sep 06, 2005
44.72
44.72
43.99
44.08
227,052
-0.97(-2.15%)
Sep 02, 2005
45.73
45.73
45.03
45.04
163,464
-0.30(-0.66%)
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
.