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 (%)
May 31, 2007
57.38
57.91
57.17
57.53
565,751
+1.02(+1.80%)
May 30, 2007
55.61
56.56
55.41
56.51
762,644
-0.08(-0.14%)
May 29, 2007
57.25
57.31
56.41
56.59
528,481
-0.40(-0.70%)
May 25, 2007
56.80
57.29
56.63
56.99
478,624
+0.97(+1.74%)
May 24, 2007
57.50
57.64
55.73
56.02
1,077,559
-1.63(-2.82%)
May 23, 2007
58.09
58.57
57.51
57.65
612,175
-0.73(-1.25%)
May 22, 2007
58.50
59.29
58.12
58.37
668,734
+0.79(+1.37%)
May 21, 2007
56.89
58.10
56.66
57.58
1,003,182
+1.43(+2.55%)
May 18, 2007
55.55
56.37
55.55
56.15
234,244
+0.62(+1.12%)
May 17, 2007
55.36
55.82
54.93
55.53
375,968
+0.19(+0.34%)
May 16, 2007
54.85
55.40
54.53
55.34
417,815
+0.83(+1.52%)
May 15, 2007
54.75
54.97
54.34
54.51
519,000
+0.18(+0.33%)
May 14, 2007
54.97
55.33
54.14
54.34
828,357
-1.76(-3.14%)
May 11, 2007
54.58
56.13
54.58
56.10
1,328,559
+3.13(+5.91%)
May 10, 2007
54.32
54.35
52.97
52.97
572,371
-1.42(-2.61%)
May 09, 2007
54.32
54.45
53.99
54.38
280,341
+0.24(+0.44%)
May 08, 2007
54.57
54.57
53.82
54.15
509,356
-0.53(-0.97%)
May 07, 2007
54.78
54.97
54.51
54.68
279,524
+0.07(+0.13%)
May 04, 2007
54.87
55.06
54.60
54.61
1,962,884
+0.23(+0.43%)
May 03, 2007
53.83
55.03
53.74
54.37
1,048,464
+0.66(+1.23%)
May 02, 2007
53.07
53.86
52.98
53.71
299,303
+0.95(+1.80%)
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
.