Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
Oct 29, 2004
31.35
31.72
31.21
31.69
208,090
-0.15(-0.48%)
Oct 28, 2004
32.67
32.67
31.21
31.84
319,246
-0.83(-2.53%)
Oct 27, 2004
33.03
33.22
32.62
32.67
139,435
-0.25(-0.76%)
Oct 26, 2004
32.61
32.92
32.61
32.92
119,492
+0.76(+2.36%)
Oct 25, 2004
32.27
32.39
31.97
32.16
104,944
-0.43(-1.33%)
Oct 22, 2004
32.58
33.03
32.50
32.59
63,424
-0.17(-0.50%)
Oct 21, 2004
32.51
32.88
32.51
32.76
85,001
+0.61(+1.90%)
Oct 20, 2004
31.32
32.43
31.32
32.15
339,352
-0.17(-0.53%)
Oct 19, 2004
32.36
32.54
32.17
32.32
114,425
+0.04(+0.11%)
Oct 18, 2004
32.79
32.79
32.26
32.28
166,080
-0.80(-2.42%)
Oct 15, 2004
32.67
33.15
32.67
33.08
89,905
+0.36(+1.10%)
Oct 14, 2004
32.73
32.97
32.64
32.72
166,897
-0.42(-1.27%)
Oct 13, 2004
33.62
33.65
32.36
33.14
385,940
-1.30(-3.78%)
Oct 12, 2004
34.87
34.99
34.41
34.45
222,638
+0.03(+0.09%)
Oct 11, 2004
34.47
34.51
34.29
34.42
167,551
+0.46(+1.37%)
Oct 08, 2004
33.77
34.09
33.77
33.95
141,887
+0.41(+1.22%)
Oct 07, 2004
33.68
34.07
33.54
33.54
109,030
+0.23(+0.70%)
Oct 06, 2004
33.13
33.31
33.07
33.31
121,290
-0.12(-0.35%)
Oct 05, 2004
33.27
33.47
33.19
33.43
221,821
+0.16(+0.48%)
Oct 04, 2004
33.16
33.49
33.16
33.27
154,964
+0.46(+1.42%)
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
.