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 (%)
Jan 30, 2009
53.67
54.52
52.36
52.64
0
-0.25(-0.47%)
Jan 29, 2009
53.92
53.99
52.54
52.89
434,992
-2.32(-4.20%)
Jan 28, 2009
54.51
55.48
53.59
55.20
781,294
+1.82(+3.42%)
Jan 27, 2009
53.09
53.94
52.92
53.38
579,112
-0.34(-0.63%)
Jan 26, 2009
52.34
54.81
52.34
53.72
728,851
+1.22(+2.32%)
Jan 23, 2009
49.86
52.98
49.58
52.50
737,016
+1.52(+2.99%)
Jan 22, 2009
51.42
52.18
49.64
50.98
1,016,207
-2.12(-3.99%)
Jan 21, 2009
51.08
53.22
49.70
53.09
1,211,755
+3.68(+7.45%)
Jan 20, 2009
52.02
52.30
49.34
49.41
1,152,692
-4.10(-7.67%)
Jan 16, 2009
53.23
54.44
51.67
53.52
883,690
+0.07(+0.14%)
Jan 15, 2009
52.87
54.26
50.68
53.44
1,055,821
+0.42(+0.80%)
Jan 14, 2009
54.47
54.47
52.12
53.02
940,853
-2.28(-4.13%)
Jan 13, 2009
54.24
56.03
54.23
55.30
844,782
+0.84(+1.54%)
Jan 12, 2009
56.28
56.28
54.16
54.46
802,315
-3.29(-5.69%)
Jan 09, 2009
59.28
59.34
57.51
57.75
852,754
-1.54(-2.59%)
Jan 08, 2009
58.62
59.60
57.54
59.28
838,842
-0.96(-1.59%)
Jan 07, 2009
62.12
62.44
59.80
60.25
952,719
-4.56(-7.03%)
Jan 06, 2009
65.17
66.62
64.56
64.80
1,030,816
+0.07(+0.11%)
Jan 05, 2009
64.39
65.49
63.74
64.73
1,458,633
+2.77(+4.46%)
Jan 02, 2009
60.12
62.27
59.83
61.96
0
+3.70(+6.35%)
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
.