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 (%)
Oct 31, 2008
48.35
51.14
47.55
49.97
1,345,744
+2.14(+4.48%)
Oct 30, 2008
47.44
48.74
44.66
47.83
2,164,434
+6.05(+14.48%)
Oct 29, 2008
40.85
43.92
39.54
41.78
1,998,586
+3.03(+7.81%)
Oct 28, 2008
36.71
38.93
33.95
38.75
2,438,465
+4.47(+13.04%)
Oct 27, 2008
35.05
37.26
34.09
34.28
1,768,294
-3.84(-10.08%)
Oct 24, 2008
37.32
39.12
36.71
38.12
1,388,920
-4.06(-9.62%)
Oct 23, 2008
42.25
43.80
39.46
42.18
2,355,140
-0.91(-2.12%)
Oct 22, 2008
45.89
45.89
42.30
43.09
1,713,151
-4.45(-9.37%)
Oct 21, 2008
48.88
49.96
47.44
47.55
3,241,613
-3.10(-6.12%)
Oct 20, 2008
48.32
50.98
47.35
50.65
1,587,342
+3.65(+7.76%)
Oct 17, 2008
45.43
50.35
44.80
47.00
1,587,132
-2.16(-4.39%)
Oct 16, 2008
48.29
49.88
44.55
49.16
1,155,089
+2.61(+5.60%)
Oct 15, 2008
51.42
52.15
46.16
46.55
1,043,076
-8.66(-15.68%)
Oct 14, 2008
58.72
59.95
53.65
55.21
1,559,062
-1.39(-2.45%)
Oct 13, 2008
50.63
56.89
49.41
56.60
1,612,023
+11.27(+24.88%)
Oct 10, 2008
41.30
47.04
39.76
45.32
1,717,610
-1.45(-3.10%)
Oct 09, 2008
52.29
52.43
46.31
46.77
1,331,666
-5.77(-10.99%)
Oct 08, 2008
50.87
55.67
50.16
52.55
1,956,829
-2.78(-5.03%)
Oct 07, 2008
60.08
60.56
54.83
55.33
1,261,073
-3.57(-6.06%)
Oct 06, 2008
58.72
59.30
54.22
58.90
1,357,920
-5.14(-8.02%)
Oct 03, 2008
65.64
68.52
63.62
64.04
752,388
-0.53(-0.82%)
Oct 02, 2008
68.52
68.85
64.54
64.57
636,567
-4.50(-6.51%)
Oct 01, 2008
69.13
70.38
68.30
69.07
1,056,665
-0.98(-1.41%)
Sep 30, 2008
67.90
70.55
67.90
70.05
744,614
+4.37(+6.66%)
Sep 29, 2008
72.19
72.79
63.46
65.68
1,185,527
-10.98(-14.32%)
Sep 26, 2008
75.25
77.13
74.05
76.66
0
-3.02(-3.79%)
Sep 25, 2008
76.96
80.12
76.47
79.67
848,188
+1.71(+2.20%)
Sep 24, 2008
75.63
78.61
75.59
77.96
1,397,902
+4.31(+5.85%)
Sep 23, 2008
76.47
78.73
73.54
73.66
1,183,602
-4.05(-5.21%)
Sep 22, 2008
78.92
81.79
77.48
77.70
1,703,143
-1.27(-1.60%)
Sep 19, 2008
78.30
79.53
74.11
78.97
0
+10.64(+15.57%)
Sep 18, 2008
65.86
68.70
63.19
68.33
1,424,436
+4.15(+6.47%)
Sep 17, 2008
65.52
67.60
61.99
64.18
2,212,333
-6.83(-9.61%)
Sep 16, 2008
66.66
71.31
65.30
71.01
1,503,518
+1.59(+2.29%)
Sep 15, 2008
71.36
72.17
69.04
69.42
1,593,957
-5.92(-7.85%)
Sep 12, 2008
72.99
75.33
72.20
75.33
1,447,282
+1.43(+1.94%)
Sep 11, 2008
73.90
74.63
70.99
73.90
1,491,550
-2.72(-3.55%)
Sep 10, 2008
76.71
77.88
73.77
76.62
1,578,170
+1.54(+2.05%)
Sep 09, 2008
80.14
80.14
74.71
75.08
1,737,172
-6.37(-7.82%)
Sep 08, 2008
84.53
84.53
79.31
81.45
1,309,520
-1.22(-1.48%)
Sep 05, 2008
81.36
82.73
79.49
82.67
0
+2.15(+2.67%)
Sep 04, 2008
82.65
83.36
79.67
80.53
852,832
-2.86(-3.43%)
Sep 03, 2008
83.59
84.97
82.64
83.39
1,114,070
-4.24(-4.84%)
Sep 02, 2008
88.42
89.88
87.48
87.63
1,107,600
-7.66(-8.04%)
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
.