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 (%)
Aug 31, 2007
74.74
75.82
74.45
75.18
685,080
+3.55(+4.95%)
Aug 30, 2007
71.73
72.65
71.39
71.64
394,603
-1.43(-1.96%)
Aug 29, 2007
71.87
73.34
71.13
73.07
874,536
+3.42(+4.91%)
Aug 28, 2007
72.19
72.83
69.62
69.65
904,286
-6.35(-8.36%)
Aug 27, 2007
74.45
76.36
74.02
76.00
998,932
+4.01(+5.57%)
Aug 24, 2007
70.38
72.03
70.27
71.98
636,858
+1.63(+2.32%)
Aug 23, 2007
71.14
71.27
69.44
70.35
970,326
+2.77(+4.10%)
Aug 22, 2007
66.27
67.86
66.27
67.58
683,609
+3.41(+5.32%)
Aug 21, 2007
63.84
64.46
63.68
64.17
445,931
+0.41(+0.64%)
Aug 20, 2007
63.85
64.57
62.89
63.76
675,926
+1.00(+1.60%)
Aug 17, 2007
60.79
62.75
60.07
62.75
1,056,145
+3.40(+5.73%)
Aug 16, 2007
59.82
59.95
56.57
59.35
1,283,851
-3.33(-5.32%)
Aug 15, 2007
64.54
65.16
62.47
62.69
936,816
-3.45(-5.22%)
Aug 14, 2007
67.73
67.99
66.14
66.14
625,579
-1.43(-2.12%)
Aug 13, 2007
68.27
68.64
67.48
67.57
569,020
-0.12(-0.18%)
Aug 10, 2007
66.81
67.87
66.08
67.69
844,458
-1.24(-1.80%)
Aug 09, 2007
70.38
70.38
68.83
68.93
973,595
-3.24(-4.48%)
Aug 08, 2007
71.42
73.23
71.42
72.17
678,705
+3.13(+4.54%)
Aug 07, 2007
67.60
69.53
67.40
69.04
485,980
+0.46(+0.67%)
Aug 06, 2007
68.75
69.12
66.93
68.58
1,174,167
-1.38(-1.97%)
Aug 03, 2007
70.64
71.39
69.75
69.95
499,221
-1.43(-2.01%)
Aug 02, 2007
71.07
71.73
70.80
71.39
678,215
+1.17(+1.67%)
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
.