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 (%)
May 31, 2006
46.41
47.07
46.34
47.07
140,906
+0.73(+1.57%)
May 30, 2006
47.10
47.34
46.34
46.35
376,949
-1.52(-3.17%)
May 26, 2006
47.62
47.95
47.35
47.86
218,879
+0.40(+0.84%)
May 25, 2006
46.31
47.53
46.31
47.47
401,796
+1.40(+3.04%)
May 24, 2006
46.98
46.99
45.67
46.06
374,824
-1.30(-2.74%)
May 23, 2006
47.01
48.24
47.01
47.36
411,604
+2.15(+4.76%)
May 22, 2006
46.34
46.37
44.66
45.21
514,913
-2.50(-5.23%)
May 19, 2006
47.85
47.86
46.62
47.70
270,370
+0.93(+1.99%)
May 18, 2006
47.32
47.83
46.77
46.77
267,101
-0.47(-0.98%)
May 17, 2006
49.05
49.05
47.20
47.24
222,638
-1.35(-2.78%)
May 16, 2006
48.11
49.17
48.08
48.59
128,156
+0.35(+0.74%)
May 15, 2006
48.78
48.82
47.84
48.24
315,486
-0.69(-1.41%)
May 12, 2006
50.38
50.44
48.90
48.93
223,619
-1.51(-3.00%)
May 11, 2006
51.39
51.77
50.32
50.44
285,899
-1.10(-2.13%)
May 10, 2006
51.23
51.59
50.81
51.53
340,660
+0.18(+0.35%)
May 09, 2006
51.23
51.76
51.20
51.36
225,581
-0.15(-0.30%)
May 08, 2006
51.88
51.88
51.14
51.51
392,151
-0.37(-0.71%)
May 05, 2006
51.30
51.88
51.22
51.88
140,906
+0.98(+1.92%)
May 04, 2006
51.26
51.39
50.48
50.90
300,121
+0.17(+0.33%)
May 03, 2006
51.25
51.28
50.41
50.73
417,652
-0.52(-1.01%)
May 02, 2006
50.66
51.25
50.66
51.25
398,690
+0.91(+1.80%)
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
.