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 30, 2003
16.95
17.13
16.90
17.13
77,482
+0.21(+1.27%)
May 29, 2003
17.40
17.40
16.91
16.91
60,155
-0.72(-4.06%)
May 28, 2003
17.75
17.75
17.25
17.63
79,770
-0.11(-0.62%)
May 27, 2003
17.72
17.80
17.64
17.74
41,029
+0.18(+1.01%)
May 23, 2003
17.53
17.61
17.53
17.56
32,692
+0.27(+1.56%)
May 22, 2003
17.16
17.31
17.07
17.29
59,010
+0.60(+3.59%)
May 21, 2003
16.43
16.69
16.35
16.69
37,760
+0.22(+1.34%)
May 20, 2003
16.52
16.54
16.41
16.47
48,385
+0.05(+0.30%)
May 19, 2003
16.34
16.73
16.34
16.43
170,820
-0.40(-2.36%)
May 16, 2003
16.82
16.93
16.82
16.82
60,808
+0.03(+0.18%)
May 15, 2003
16.67
16.79
16.65
16.79
24,683
+0.20(+1.22%)
May 14, 2003
16.49
16.76
16.44
16.59
71,434
+0.17(+1.01%)
May 13, 2003
16.35
16.51
16.35
16.43
123,742
+0.12(+0.75%)
May 12, 2003
16.24
16.35
16.19
16.30
22,231
-0.06(-0.37%)
May 09, 2003
16.06
16.36
16.06
16.36
22,558
+0.37(+2.29%)
May 08, 2003
15.88
16.10
15.72
16.00
63,424
+0.15(+0.97%)
May 07, 2003
16.00
16.19
15.84
15.84
59,828
-0.11(-0.69%)
May 06, 2003
16.06
16.06
15.79
15.95
54,760
-0.23(-1.44%)
May 05, 2003
16.36
16.37
16.12
16.19
46,750
-0.18(-1.08%)
May 02, 2003
16.27
16.39
16.23
16.36
32,529
+0.09(+0.56%)
May 01, 2003
16.02
16.27
16.02
16.27
158,887
+0.23(+1.45%)
Apr 30, 2003
16.01
16.09
15.95
16.04
38,741
+0.03(+0.19%)
Apr 29, 2003
16.00
16.06
16.00
16.01
30,240
+0.13(+0.85%)
Apr 28, 2003
15.64
15.90
15.64
15.88
46,914
+0.47(+3.06%)
Apr 25, 2003
15.60
15.63
15.40
15.40
40,048
-0.13(-0.87%)
Apr 24, 2003
15.75
15.75
15.51
15.54
33,346
-0.21(-1.36%)
Apr 23, 2003
15.75
15.79
15.48
15.75
126,358
-0.40(-2.50%)
Apr 22, 2003
16.01
16.18
16.00
16.16
117,367
+0.48(+3.08%)
Apr 21, 2003
15.57
15.78
15.57
15.67
61,299
-0.31(-1.95%)
Apr 17, 2003
15.90
15.99
15.81
15.99
51,000
+0.09(+0.58%)
Apr 16, 2003
15.75
15.91
15.75
15.89
23,211
-0.01(-0.08%)
Apr 15, 2003
15.75
15.95
15.73
15.91
40,702
+0.19(+1.21%)
Apr 14, 2003
15.55
15.72
15.48
15.72
32,039
+0.09(+0.59%)
Apr 11, 2003
15.80
15.82
15.59
15.62
29,096
-0.18(-1.12%)
Apr 10, 2003
15.66
15.86
15.66
15.80
12,259
+0.11(+0.70%)
Apr 09, 2003
15.54
15.75
15.46
15.69
41,683
-0.09(-0.58%)
Apr 08, 2003
16.06
16.06
15.78
15.78
19,452
-0.34(-2.09%)
Apr 07, 2003
15.97
16.12
15.95
16.12
45,443
+0.15(+0.92%)
Apr 04, 2003
16.27
16.27
15.92
15.97
94,482
+0.13(+0.85%)
Apr 03, 2003
16.21
16.21
15.80
15.84
25,173
-0.37(-2.30%)
Apr 02, 2003
16.43
16.43
15.94
16.21
52,635
-0.28(-1.71%)
Apr 01, 2003
16.21
16.67
16.21
16.49
26,808
+0.18(+1.13%)
Mar 31, 2003
16.61
16.61
16.25
16.31
14,384
-0.28(-1.66%)
Mar 28, 2003
16.55
16.64
16.49
16.58
15,692
+0.02(+0.15%)
Mar 27, 2003
16.30
16.56
16.29
16.56
7,355
+0.30(+1.84%)
Mar 26, 2003
16.30
16.41
16.24
16.26
41,683
-0.06(-0.37%)
Mar 25, 2003
16.21
16.33
16.20
16.32
14,875
+0.15(+0.91%)
Mar 24, 2003
16.09
16.20
15.98
16.17
106,905
+0.03(+0.19%)
Mar 21, 2003
16.15
16.42
16.09
16.14
68,982
+0.18(+1.11%)
Mar 20, 2003
15.75
16.15
15.75
15.97
85,982
+0.21(+1.36%)
Mar 19, 2003
15.87
15.97
15.64
15.75
179,320
-0.40(-2.46%)
Mar 18, 2003
16.28
16.28
16.03
16.15
171,147
-0.15(-0.94%)
Mar 17, 2003
16.29
16.36
16.06
16.30
38,577
+0.00(+0.00%)
Mar 14, 2003
16.64
16.64
16.30
16.30
69,145
-0.34(-2.02%)
Mar 13, 2003
16.60
16.64
16.46
16.64
44,298
+0.02(+0.11%)
Mar 12, 2003
16.68
16.71
16.52
16.62
290,149
-0.20(-1.20%)
Mar 11, 2003
16.79
16.95
16.76
16.82
21,577
-0.07(-0.43%)
Mar 10, 2003
16.87
16.99
16.82
16.90
24,356
-0.03(-0.18%)
Mar 07, 2003
17.28
17.28
16.86
16.93
90,886
-0.29(-1.70%)
Mar 06, 2003
16.98
17.25
16.94
17.22
18,471
+0.17(+0.97%)
Mar 05, 2003
17.08
17.08
16.98
17.06
13,240
-0.01(-0.04%)
Mar 04, 2003
16.93
17.12
16.89
17.06
20,760
+0.13(+0.76%)
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
.