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 (%)
Apr 29, 2005
33.31
33.31
32.80
32.96
202,859
-0.23(-0.68%)
Apr 28, 2005
33.65
33.65
33.05
33.19
564,770
-0.17(-0.50%)
Apr 27, 2005
33.71
33.73
33.25
33.35
295,053
-0.21(-0.62%)
Apr 26, 2005
33.70
33.85
33.54
33.56
143,685
-0.01(-0.04%)
Apr 25, 2005
33.38
33.80
33.38
33.57
147,935
+0.35(+1.05%)
Apr 22, 2005
33.29
33.46
33.10
33.22
112,136
+0.32(+0.99%)
Apr 21, 2005
32.88
32.93
32.36
32.90
305,352
+1.02(+3.18%)
Apr 20, 2005
32.36
32.36
31.82
31.88
120,963
-0.02(-0.08%)
Apr 19, 2005
31.54
32.14
31.51
31.91
146,791
+0.59(+1.88%)
Apr 18, 2005
30.59
31.35
30.59
31.32
277,726
-0.20(-0.64%)
Apr 15, 2005
32.27
32.28
31.40
31.52
157,579
-0.86(-2.66%)
Apr 14, 2005
32.36
33.07
32.34
32.39
182,917
-0.83(-2.50%)
Apr 13, 2005
33.86
33.89
32.98
33.22
336,573
+0.12(+0.35%)
Apr 12, 2005
33.55
33.65
33.04
33.10
232,119
-0.45(-1.33%)
Apr 11, 2005
33.28
33.63
32.97
33.55
214,465
-0.07(-0.20%)
Apr 08, 2005
33.65
33.90
33.61
33.62
209,071
+0.24(+0.71%)
Apr 07, 2005
33.65
34.12
33.27
33.38
298,976
-0.73(-2.13%)
Apr 06, 2005
34.01
34.47
34.01
34.11
302,409
+0.34(+1.00%)
Apr 05, 2005
33.95
34.12
33.66
33.77
217,571
-0.23(-0.68%)
Apr 04, 2005
34.32
34.35
33.71
34.00
627,867
+0.26(+0.78%)
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
.