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, 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%)
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
.