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 (%)
Jan 31, 2020
141.34
142.21
139.96
140.40
156,489
-5.60(-3.83%)
Jan 30, 2020
143.99
146.04
142.79
145.99
192,214
-2.84(-1.91%)
Jan 29, 2020
151.40
151.55
148.36
148.84
140,383
-2.59(-1.71%)
Jan 28, 2020
152.44
152.44
150.22
151.42
116,451
+1.30(+0.87%)
Jan 27, 2020
150.26
151.12
149.28
150.12
115,363
-4.31(-2.79%)
Jan 24, 2020
155.23
156.06
153.48
154.44
118,631
-1.98(-1.27%)
Jan 23, 2020
156.20
156.79
154.82
156.42
175,757
-2.05(-1.29%)
Jan 22, 2020
159.07
159.18
158.07
158.46
136,152
+1.28(+0.82%)
Jan 21, 2020
156.51
158.50
156.20
157.18
251,356
-6.09(-3.73%)
Jan 17, 2020
162.78
163.31
161.79
163.27
104,326
+0.97(+0.60%)
Jan 16, 2020
161.44
162.93
160.94
162.30
330,823
+2.80(+1.75%)
Jan 15, 2020
159.00
159.93
158.54
159.50
278,660
-4.31(-2.63%)
Jan 14, 2020
164.76
164.91
162.80
163.82
222,797
-4.26(-2.53%)
Jan 13, 2020
164.48
168.41
163.63
168.07
138,885
+5.83(+3.59%)
Jan 10, 2020
162.55
163.63
161.78
162.25
105,294
-2.72(-1.65%)
Jan 09, 2020
161.56
165.34
161.06
164.97
208,731
+4.29(+2.67%)
Jan 08, 2020
163.30
163.37
160.18
160.68
219,257
-2.52(-1.54%)
Jan 07, 2020
162.52
163.45
162.13
163.20
141,953
-0.61(-0.37%)
Jan 06, 2020
162.71
164.55
162.44
163.82
190,364
+5.39(+3.40%)
Jan 03, 2020
157.99
159.13
157.45
158.42
105,079
+1.67(+1.07%)
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
.