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 (%)
Feb 28, 2007
48.99
49.62
48.48
49.29
1,217,158
+1.33(+2.77%)
Feb 27, 2007
50.23
50.16
47.69
47.96
1,291,698
-2.70(-5.33%)
Feb 26, 2007
50.53
50.89
50.47
50.66
457,537
-0.02(-0.05%)
Feb 23, 2007
50.99
51.10
50.49
50.68
309,275
-0.42(-0.81%)
Feb 22, 2007
51.08
51.20
50.76
51.10
391,171
-0.07(-0.14%)
Feb 21, 2007
51.08
51.25
50.48
51.17
327,092
+0.17(+0.34%)
Feb 20, 2007
51.20
51.20
50.74
51.00
231,139
-0.55(-1.07%)
Feb 16, 2007
51.14
51.61
50.65
51.55
658,599
+0.42(+0.83%)
Feb 15, 2007
51.00
51.28
50.77
51.13
463,422
-0.43(-0.84%)
Feb 14, 2007
51.17
51.86
51.10
51.56
725,212
+0.45(+0.89%)
Feb 13, 2007
50.42
51.20
50.42
51.11
225,730
+0.73(+1.44%)
Feb 12, 2007
50.73
50.79
50.19
50.38
402,669
-0.37(-0.72%)
Feb 09, 2007
51.45
51.49
50.73
50.75
744,908
-1.14(-2.20%)
Feb 08, 2007
51.45
51.99
51.11
51.90
614,954
+0.30(+0.58%)
Feb 07, 2007
52.00
52.15
51.54
51.60
581,443
-0.29(-0.57%)
Feb 06, 2007
52.02
52.08
51.61
51.89
463,585
+0.02(+0.05%)
Feb 05, 2007
52.12
52.61
51.85
51.86
471,268
-0.10(-0.19%)
Feb 02, 2007
52.00
52.08
51.60
51.96
794,275
-0.20(-0.39%)
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
.