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, 2003
20.49
21.06
20.49
21.03
93,338
+0.44(+2.14%)
Sep 29, 2003
20.49
20.71
20.45
20.59
38,414
+0.15(+0.75%)
Sep 26, 2003
20.68
20.68
20.43
20.43
53,289
-0.18(-0.89%)
Sep 25, 2003
20.57
20.81
20.57
20.62
119,492
-0.28(-1.32%)
Sep 24, 2003
21.01
21.21
20.81
20.89
92,194
+0.62(+3.08%)
Sep 23, 2003
19.88
20.37
19.88
20.27
171,637
+0.46(+2.35%)
Sep 22, 2003
19.42
19.87
19.42
19.80
112,463
+0.23(+1.16%)
Sep 19, 2003
19.36
19.64
19.30
19.58
400,488
-0.64(-3.15%)
Sep 18, 2003
20.62
20.13
19.85
20.21
249,120
-0.41(-1.99%)
Sep 17, 2003
20.43
20.73
20.38
20.62
153,656
-0.98(-4.53%)
Sep 16, 2003
20.92
21.62
21.41
21.60
68,164
+0.69(+3.28%)
Sep 15, 2003
21.00
21.00
20.87
20.92
40,539
-0.43(-2.03%)
Sep 12, 2003
21.40
21.41
21.34
21.35
57,866
+0.06(+0.29%)
Sep 11, 2003
21.40
21.53
21.29
21.29
75,684
-0.10(-0.49%)
Sep 10, 2003
21.41
21.50
21.29
21.39
71,270
-0.02(-0.09%)
Sep 09, 2003
21.63
21.72
21.26
21.41
145,973
-0.75(-3.39%)
Sep 08, 2003
22.18
22.39
22.05
22.16
200,080
-0.75(-3.26%)
Sep 05, 2003
22.94
23.03
22.89
22.91
100,203
+0.12(+0.54%)
Sep 04, 2003
22.43
22.79
22.36
22.79
157,253
+0.43(+1.92%)
Sep 03, 2003
22.30
22.54
22.21
22.36
223,619
-0.56(-2.43%)
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
.