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 (%)
Sep 30, 2004
31.91
32.35
31.91
32.18
85,328
+0.37(+1.15%)
Sep 29, 2004
31.78
31.93
31.74
31.81
89,415
-0.17(-0.54%)
Sep 28, 2004
31.75
32.12
31.69
31.98
231,629
+0.56(+1.77%)
Sep 27, 2004
31.17
31.47
31.17
31.43
144,666
+0.17(+0.53%)
Sep 24, 2004
31.02
31.26
30.84
31.26
142,050
-0.24(-0.78%)
Sep 23, 2004
31.92
32.02
31.33
31.51
356,843
+0.92(+3.00%)
Sep 22, 2004
30.61
30.86
30.59
30.59
147,608
+0.24(+0.81%)
Sep 21, 2004
29.85
30.39
29.85
30.34
298,650
+1.21(+4.16%)
Sep 20, 2004
29.08
29.25
29.07
29.13
128,646
+0.05(+0.17%)
Sep 17, 2004
28.75
29.12
28.72
29.08
190,926
+0.44(+1.54%)
Sep 16, 2004
28.39
28.75
28.39
28.64
93,665
+0.65(+2.32%)
Sep 15, 2004
28.11
28.17
27.99
27.99
160,031
-0.58(-2.01%)
Sep 14, 2004
28.66
28.66
28.45
28.57
152,676
-0.15(-0.53%)
Sep 13, 2004
28.60
28.79
28.46
28.72
107,559
-0.23(-0.80%)
Sep 10, 2004
29.18
29.18
28.89
28.95
53,452
+0.18(+0.64%)
Sep 09, 2004
28.37
28.80
28.28
28.77
325,458
-0.28(-0.95%)
Sep 08, 2004
29.21
29.24
29.02
29.05
116,223
-0.63(-2.12%)
Sep 07, 2004
29.61
29.68
29.33
29.68
129,790
+0.23(+0.79%)
Sep 03, 2004
29.24
29.58
29.22
29.44
78,136
+0.28(+0.96%)
Sep 02, 2004
29.03
29.23
28.78
29.16
161,176
+0.13(+0.46%)
Sep 01, 2004
28.57
29.15
28.51
29.03
464,566
+0.46(+1.61%)
Aug 31, 2004
28.45
28.57
28.40
28.57
183,080
+0.11(+0.39%)
Aug 30, 2004
28.60
28.60
28.34
28.46
62,443
-0.14(-0.49%)
Aug 27, 2004
28.45
28.62
28.42
28.60
124,069
+0.31(+1.08%)
Aug 26, 2004
28.26
28.39
28.02
28.29
125,704
-0.31(-1.07%)
Aug 25, 2004
28.39
28.66
28.35
28.60
343,602
+0.07(+0.24%)
Aug 24, 2004
28.79
28.79
28.37
28.53
326,112
+0.08(+0.28%)
Aug 23, 2004
28.75
28.78
28.03
28.45
208,090
-1.03(-3.49%)
Aug 20, 2004
29.39
29.52
29.30
29.48
176,378
+0.76(+2.64%)
Aug 19, 2004
28.66
28.83
28.46
28.72
179,974
+0.40(+1.40%)
Aug 18, 2004
28.05
28.33
27.93
28.32
133,223
+0.42(+1.51%)
Aug 17, 2004
28.23
28.23
27.87
27.90
178,013
-0.48(-1.70%)
Aug 16, 2004
28.14
28.40
28.11
28.39
109,848
+0.01(+0.04%)
Aug 13, 2004
28.29
28.43
28.17
28.37
117,531
+0.45(+1.60%)
Aug 12, 2004
28.04
28.10
27.90
27.93
136,819
+0.47(+1.72%)
Aug 11, 2004
27.53
27.53
27.10
27.46
221,494
-0.75(-2.65%)
Aug 10, 2004
28.20
28.37
28.15
28.20
548,097
-0.40(-1.39%)
Aug 09, 2004
28.81
28.81
28.46
28.60
332,487
+0.15(+0.54%)
Aug 06, 2004
29.09
29.09
28.31
28.45
167,878
-0.76(-2.62%)
Aug 05, 2004
29.27
29.35
29.21
29.21
96,117
+0.04(+0.15%)
Aug 04, 2004
29.78
29.78
29.13
29.17
420,267
-0.29(-1.00%)
Aug 03, 2004
29.73
29.85
29.36
29.46
197,465
-0.43(-1.45%)
Aug 02, 2004
29.52
29.90
29.50
29.90
209,071
+0.51(+1.75%)
Jul 30, 2004
29.36
29.39
29.27
29.38
107,396
+0.70(+2.43%)
Jul 29, 2004
28.69
28.91
28.66
28.69
238,985
-0.67(-2.29%)
Jul 28, 2004
29.24
29.36
28.94
29.36
335,429
-0.03(-0.10%)
Jul 27, 2004
29.07
29.39
28.94
29.39
550,876
+1.06(+3.76%)
Jul 26, 2004
28.62
28.75
28.06
28.32
336,083
+0.66(+2.39%)
Jul 23, 2004
27.93
28.12
27.42
27.66
345,400
+0.12(+0.44%)
Jul 22, 2004
27.90
27.99
27.53
27.54
208,254
-0.54(-1.92%)
Jul 21, 2004
28.54
28.61
28.08
28.08
395,421
+0.40(+1.46%)
Jul 20, 2004
27.52
27.68
27.28
27.68
346,218
+0.45(+1.66%)
Jul 19, 2004
26.95
27.40
26.86
27.22
207,927
+0.87(+3.30%)
Jul 16, 2004
26.37
26.45
26.31
26.35
215,119
+0.46(+1.80%)
Jul 15, 2004
26.18
26.29
25.88
25.89
53,289
-0.39(-1.47%)
Jul 14, 2004
25.82
26.27
25.79
26.27
80,097
+0.66(+2.58%)
Jul 13, 2004
25.54
25.64
25.20
25.61
86,472
+0.07(+0.29%)
Jul 12, 2004
25.65
25.66
25.45
25.54
81,241
-0.18(-0.71%)
Jul 09, 2004
25.66
25.83
25.57
25.72
109,521
-0.27(-1.04%)
Jul 08, 2004
25.91
26.19
25.91
25.99
177,686
-0.52(-1.96%)
Jul 07, 2004
26.43
26.57
26.26
26.51
317,285
+0.82(+3.19%)
Jul 06, 2004
25.94
25.94
25.54
25.69
281,486
-1.15(-4.28%)
Jul 02, 2004
26.46
26.84
26.43
26.84
158,233
+0.94(+3.64%)
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
.