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 (%)
Dec 31, 2003
24.78
24.84
24.13
24.42
715,321
-0.45(-1.80%)
Dec 30, 2003
24.75
25.14
24.56
24.87
429,748
-1.16(-4.47%)
Dec 29, 2003
25.58
26.27
25.17
26.03
396,401
-0.09(-0.35%)
Dec 26, 2003
27.07
27.08
25.63
26.12
212,994
-1.01(-3.72%)
Dec 24, 2003
26.92
27.16
26.89
27.13
95,953
+0.09(+0.34%)
Dec 23, 2003
27.17
27.17
26.98
27.04
87,290
+0.13(+0.48%)
Dec 22, 2003
27.07
27.28
26.87
26.91
145,973
-0.02(-0.07%)
Dec 19, 2003
26.83
27.04
26.70
26.93
238,658
+0.10(+0.36%)
Dec 18, 2003
26.04
26.91
25.94
26.83
281,486
+1.03(+4.01%)
Dec 17, 2003
25.32
25.90
25.18
25.80
150,550
+0.17(+0.64%)
Dec 16, 2003
25.69
25.69
25.54
25.63
217,244
+0.03(+0.12%)
Dec 15, 2003
25.82
26.20
25.54
25.60
383,651
-2.26(-8.12%)
Dec 12, 2003
27.99
27.99
27.65
27.87
258,437
-0.76(-2.67%)
Dec 11, 2003
27.56
28.69
27.30
28.63
279,197
+1.80(+6.73%)
Dec 10, 2003
26.95
27.31
26.63
26.83
162,320
-0.12(-0.45%)
Dec 09, 2003
27.22
27.33
26.92
26.95
151,858
+0.77(+2.94%)
Dec 08, 2003
25.40
26.15
25.40
26.18
209,234
+0.78(+3.06%)
Dec 05, 2003
25.60
25.65
25.48
25.40
54,924
-0.35(-1.38%)
Dec 04, 2003
25.50
25.85
25.40
25.75
127,992
+0.39(+1.54%)
Dec 03, 2003
25.69
25.84
25.36
25.36
269,226
+0.13(+0.51%)
Dec 02, 2003
25.17
25.17
25.17
25.23
228,687
-0.47(-1.83%)
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
.