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 (%)
Apr 30, 2009
68.89
69.45
67.29
68.12
652,382
-0.86(-1.24%)
Apr 29, 2009
68.62
70.05
67.97
68.98
600,984
+2.32(+3.49%)
Apr 28, 2009
65.64
67.36
65.40
66.65
710,510
-0.84(-1.24%)
Apr 27, 2009
67.90
68.62
67.29
67.49
825,944
-3.20(-4.53%)
Apr 24, 2009
69.06
71.53
69.06
70.69
564,155
+2.08(+3.03%)
Apr 23, 2009
67.62
69.24
67.62
68.61
597,919
+2.47(+3.73%)
Apr 22, 2009
66.48
67.98
66.10
66.14
848,141
-3.03(-4.38%)
Apr 21, 2009
67.90
69.49
67.44
69.17
748,424
+0.26(+0.37%)
Apr 20, 2009
70.96
70.96
68.82
68.91
892,553
-3.88(-5.34%)
Apr 17, 2009
71.89
73.37
71.89
72.80
876,280
+2.80(+4.00%)
Apr 16, 2009
70.67
70.77
69.05
70.00
766,061
-1.46(-2.05%)
Apr 15, 2009
71.64
71.64
70.26
71.46
669,678
+1.74(+2.50%)
Apr 14, 2009
69.25
70.98
68.85
69.72
1,707,022
+2.99(+4.47%)
Apr 13, 2009
65.78
67.36
65.46
66.73
761,346
+0.54(+0.81%)
Apr 09, 2009
65.49
66.51
65.40
66.19
390,907
+2.74(+4.32%)
Apr 08, 2009
62.86
63.80
61.86
63.45
659,236
+0.32(+0.51%)
Apr 07, 2009
63.51
63.92
63.01
63.13
465,503
-2.81(-4.26%)
Apr 06, 2009
65.97
66.22
64.66
65.93
551,292
-1.19(-1.77%)
Apr 03, 2009
66.24
67.29
65.68
67.12
603,428
-0.17(-0.25%)
Apr 02, 2009
65.89
68.85
65.84
67.29
1,042,448
+3.63(+5.70%)
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
.