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 (%)
Aug 30, 2002
16.91
17.33
16.91
17.31
61,299
+0.47(+2.80%)
Aug 29, 2002
16.88
16.91
16.77
16.84
43,645
-0.09(-0.54%)
Aug 28, 2002
16.91
17.10
16.82
16.93
61,299
+0.10(+0.62%)
Aug 27, 2002
17.13
17.19
16.83
16.83
94,319
-0.30(-1.75%)
Aug 26, 2002
17.13
17.19
16.98
17.13
123,579
+0.11(+0.65%)
Aug 23, 2002
17.05
17.28
16.84
17.02
95,299
+0.01(+0.07%)
Aug 22, 2002
17.13
17.16
16.98
17.01
191,253
-0.85(-4.76%)
Aug 21, 2002
17.89
17.92
17.38
17.86
128,319
-0.07(-0.41%)
Aug 20, 2002
18.44
18.76
17.80
17.93
176,868
+0.59(+3.39%)
Aug 16, 2002
16.98
17.41
16.98
17.34
48,058
-0.17(-0.94%)
Aug 15, 2002
17.25
17.60
17.19
17.51
45,443
+0.35(+2.03%)
Aug 14, 2002
16.98
17.18
16.91
17.16
97,751
+0.13(+0.79%)
Aug 13, 2002
17.13
17.37
17.01
17.03
95,790
-0.03(-0.18%)
Aug 12, 2002
17.07
17.25
16.97
17.06
43,481
+1.15(+7.23%)
Aug 07, 2002
16.15
16.20
15.81
15.91
61,299
-0.24(-1.52%)
Aug 06, 2002
15.91
16.36
15.91
16.15
57,376
+0.24(+1.54%)
Aug 05, 2002
16.33
16.43
15.90
15.91
81,078
-0.28(-1.70%)
Aug 02, 2002
16.03
16.33
15.91
16.18
71,597
+0.30(+1.89%)
Aug 01, 2002
16.43
16.45
15.75
15.88
90,395
-0.58(-3.49%)
Jul 31, 2002
16.82
16.98
16.30
16.46
109,521
-0.06(-0.37%)
Jul 30, 2002
16.47
16.70
16.39
16.52
177,522
+0.10(+0.63%)
Jul 29, 2002
16.15
16.52
16.03
16.41
96,444
+0.78(+5.01%)
Jul 26, 2002
16.34
16.36
15.51
15.63
72,251
-0.50(-3.07%)
Jul 25, 2002
15.78
16.70
15.65
16.13
146,627
+0.77(+5.02%)
Jul 24, 2002
14.74
15.45
14.50
15.36
205,965
+0.13(+0.88%)
Jul 23, 2002
15.69
15.76
15.14
15.22
101,021
-0.23(-1.47%)
Jul 22, 2002
16.06
16.21
15.38
15.45
205,148
-0.65(-4.03%)
Jul 19, 2002
16.03
16.52
15.94
16.10
146,137
-0.69(-4.12%)
Jul 17, 2002
16.95
16.95
16.78
16.79
12,586
-0.77(-4.39%)
Jul 12, 2002
17.40
17.56
17.26
17.56
53,779
-0.24(-1.37%)
Jul 11, 2002
17.68
17.83
17.56
17.80
60,808
+0.27(+1.54%)
Jul 10, 2002
17.43
17.62
17.43
17.53
28,115
+0.45(+2.61%)
Jul 09, 2002
17.25
17.25
17.09
17.09
37,760
+0.10(+0.58%)
Jul 08, 2002
16.60
16.99
16.60
16.99
40,375
+0.45(+2.74%)
Jul 05, 2002
16.52
16.56
16.42
16.54
106,252
+0.68(+4.28%)
Jul 04, 2002
15.91
15.91
15.74
15.86
18,471
+0.00(+0.00%)
Jul 03, 2002
15.91
15.91
15.74
15.86
18,471
-0.04(-0.27%)
Jul 02, 2002
16.06
16.18
15.66
15.90
36,452
-0.37(-2.29%)
Jul 01, 2002
16.46
16.60
16.27
16.27
16,509
-0.13(-0.78%)
Jun 28, 2002
16.36
16.52
16.22
16.40
30,240
+0.04(+0.22%)
Jun 27, 2002
16.24
16.46
16.21
16.36
19,942
+0.18(+1.13%)
Jun 26, 2002
16.21
16.36
16.06
16.18
62,606
-0.11(-0.68%)
Jun 25, 2002
16.16
16.35
16.16
16.29
53,452
+0.74(+4.76%)
Jun 21, 2002
15.94
16.02
15.28
15.55
118,184
-0.52(-3.24%)
Jun 20, 2002
16.09
16.21
16.07
16.07
28,933
-0.08(-0.49%)
Jun 19, 2002
16.36
16.36
16.15
16.15
35,144
-0.55(-3.30%)
Jun 18, 2002
16.49
16.70
16.49
16.70
35,798
+0.24(+1.49%)
Jun 17, 2002
16.21
16.52
16.21
16.46
31,058
+0.39(+2.40%)
Jun 14, 2002
16.03
16.14
15.84
16.07
42,173
-0.10(-0.61%)
Jun 12, 2002
16.21
16.30
16.06
16.17
41,846
+0.24(+1.54%)
Jun 11, 2002
16.06
16.06
15.91
15.92
13,731
-0.36(-2.22%)
Jun 10, 2002
16.39
16.45
16.28
16.28
29,914
-0.16(-0.97%)
Jun 07, 2002
16.36
16.51
16.34
16.44
22,885
+0.09(+0.52%)
Jun 06, 2002
16.49
16.49
16.33
16.36
12,750
-0.28(-1.69%)
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
.