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 (%)
Mar 31, 2009
62.15
62.59
60.89
61.54
659,274
+0.80(+1.32%)
Mar 30, 2009
61.92
61.97
59.81
60.74
952,758
-5.19(-7.88%)
Mar 26, 2009
64.71
66.16
64.52
65.93
1,108,099
+1.79(+2.79%)
Mar 25, 2009
63.62
65.15
62.55
64.14
1,127,211
-0.14(-0.22%)
Mar 24, 2009
65.46
65.57
64.23
64.28
1,474,206
-2.09(-3.15%)
Mar 23, 2009
65.13
66.42
64.93
66.38
1,513,138
+7.35(+12.46%)
Mar 20, 2009
59.88
60.68
58.81
59.02
1,145,049
-0.67(-1.13%)
Mar 19, 2009
59.65
60.78
59.37
59.69
1,866,619
+0.72(+1.22%)
Mar 18, 2009
57.77
59.58
56.47
58.97
1,048,135
+0.84(+1.45%)
Mar 17, 2009
56.09
58.28
55.81
58.13
1,176,117
+1.10(+1.93%)
Mar 16, 2009
57.43
58.34
56.61
57.03
1,023,609
+0.26(+0.46%)
Mar 13, 2009
56.76
57.44
56.12
56.76
0
+0.33(+0.59%)
Mar 12, 2009
53.80
56.74
53.65
56.43
1,200,865
+2.52(+4.67%)
Mar 11, 2009
53.94
55.35
53.19
53.91
982,671
-0.75(-1.38%)
Mar 10, 2009
52.73
54.97
52.73
54.67
1,501,859
+5.68(+11.59%)
Mar 09, 2009
48.03
50.39
48.03
48.99
1,044,241
+1.25(+2.61%)
Mar 06, 2009
48.57
49.38
46.24
47.74
0
-0.39(-0.80%)
Mar 05, 2009
49.30
50.00
47.84
48.13
950,946
-3.30(-6.42%)
Mar 04, 2009
50.77
52.29
50.26
51.43
1,941,015
+4.55(+9.71%)
Mar 02, 2009
50.41
50.52
46.66
46.88
1,921,965
-5.69(-10.82%)
Feb 27, 2009
53.16
54.04
52.10
52.57
0
-0.65(-1.22%)
Feb 26, 2009
54.26
55.38
53.11
53.22
1,326,807
-0.50(-0.93%)
Feb 25, 2009
53.41
54.29
52.34
53.72
1,188,527
-1.46(-2.65%)
Feb 24, 2009
52.71
55.42
52.70
55.18
1,135,921
+2.62(+4.99%)
Feb 23, 2009
55.21
55.21
52.16
52.56
1,257,921
+0.07(+0.14%)
Feb 20, 2009
52.77
53.45
51.56
52.48
986,028
-2.08(-3.81%)
Feb 19, 2009
55.63
55.81
54.05
54.56
1,228,094
+0.73(+1.35%)
Feb 18, 2009
54.44
54.65
52.92
53.83
1,246,779
+2.01(+3.88%)
Feb 17, 2009
54.09
54.31
51.80
51.82
1,533,616
-5.62(-9.79%)
Feb 13, 2009
57.51
58.56
56.89
57.44
926,929
+0.43(+0.76%)
Feb 12, 2009
55.99
57.01
54.92
57.01
863,718
-0.57(-0.99%)
Feb 11, 2009
57.91
59.00
56.56
57.58
1,111,499
+0.69(+1.20%)
Feb 10, 2009
59.47
60.80
56.35
56.89
1,642,055
-1.93(-3.29%)
Feb 09, 2009
58.26
59.78
58.06
58.83
920,688
+0.38(+0.65%)
Feb 06, 2009
56.70
58.80
56.31
58.45
920,728
+2.28(+4.05%)
Feb 05, 2009
53.68
56.70
53.50
56.17
1,081,426
+2.49(+4.64%)
Feb 04, 2009
53.33
54.77
53.26
53.68
1,066,925
+0.67(+1.26%)
Feb 03, 2009
52.33
53.53
51.39
53.01
1,051,982
+0.36(+0.69%)
Feb 02, 2009
51.69
53.22
51.57
52.65
774,400
+0.02(+0.03%)
Jan 30, 2009
53.67
54.52
52.36
52.64
0
-0.25(-0.47%)
Jan 29, 2009
53.92
53.99
52.54
52.89
434,992
-2.32(-4.20%)
Jan 28, 2009
54.51
55.48
53.59
55.20
781,294
+1.82(+3.42%)
Jan 27, 2009
53.09
53.94
52.92
53.38
579,112
-0.34(-0.63%)
Jan 26, 2009
52.34
54.81
52.34
53.72
728,851
+1.22(+2.32%)
Jan 23, 2009
49.86
52.98
49.58
52.50
737,016
+1.52(+2.99%)
Jan 22, 2009
51.42
52.18
49.64
50.98
1,016,207
-2.12(-3.99%)
Jan 21, 2009
51.08
53.22
49.70
53.09
1,211,755
+3.68(+7.45%)
Jan 20, 2009
52.02
52.30
49.34
49.41
1,152,692
-4.10(-7.67%)
Jan 16, 2009
53.23
54.44
51.67
53.52
883,690
+0.07(+0.14%)
Jan 15, 2009
52.87
54.26
50.68
53.44
1,055,821
+0.42(+0.80%)
Jan 14, 2009
54.47
54.47
52.12
53.02
940,853
-2.28(-4.13%)
Jan 13, 2009
54.24
56.03
54.23
55.30
844,782
+0.84(+1.54%)
Jan 12, 2009
56.28
56.28
54.16
54.46
802,315
-3.29(-5.69%)
Jan 09, 2009
59.28
59.34
57.51
57.75
852,754
-1.54(-2.59%)
Jan 08, 2009
58.62
59.60
57.54
59.28
838,842
-0.96(-1.59%)
Jan 07, 2009
62.12
62.44
59.80
60.25
952,719
-4.56(-7.03%)
Jan 06, 2009
65.17
66.62
64.56
64.80
1,030,816
+0.07(+0.11%)
Jan 05, 2009
64.39
65.49
63.74
64.73
1,458,633
+2.77(+4.46%)
Jan 02, 2009
60.12
62.27
59.83
61.96
0
+3.70(+6.35%)
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
.