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 (%)
Jan 30, 2004
24.96
24.98
24.49
24.49
122,108
-0.60(-2.39%)
Jan 29, 2004
25.42
25.42
24.43
25.09
312,544
-0.24(-0.94%)
Jan 28, 2004
26.01
26.01
25.33
25.33
123,742
-0.84(-3.20%)
Jan 27, 2004
26.32
26.49
26.00
26.17
221,167
+0.39(+1.49%)
Jan 26, 2004
25.92
25.92
25.30
25.79
136,819
-0.21(-0.82%)
Jan 23, 2004
25.82
26.00
25.69
26.00
116,223
+0.31(+1.19%)
Jan 22, 2004
25.75
25.81
25.57
25.69
185,042
+0.12(+0.48%)
Jan 21, 2004
25.69
25.85
25.41
25.57
174,253
-0.02(-0.10%)
Jan 20, 2004
24.81
25.63
24.47
25.60
352,429
+1.49(+6.19%)
Jan 16, 2004
24.38
24.53
23.64
24.10
210,869
-0.40(-1.65%)
Jan 15, 2004
24.71
24.83
24.16
24.51
301,428
+0.03(+0.13%)
Jan 14, 2004
24.16
24.78
24.16
24.48
145,647
+0.46(+1.94%)
Jan 13, 2004
24.48
24.58
24.01
24.01
179,320
-0.57(-2.31%)
Jan 12, 2004
24.26
24.92
23.61
24.58
665,464
+0.84(+3.56%)
Jan 09, 2004
23.71
24.34
23.55
23.74
617,079
-1.49(-5.89%)
Jan 08, 2004
24.96
25.63
24.96
25.22
256,966
+0.22(+0.88%)
Jan 07, 2004
25.57
25.74
25.02
25.00
389,372
-0.72(-2.81%)
Jan 06, 2004
26.00
26.01
25.27
25.72
371,064
-0.65(-2.48%)
Jan 05, 2004
26.61
26.87
26.01
26.38
478,297
+0.41(+1.58%)
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
.