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 (%)
Oct 31, 2017
113.34
115.06
113.20
114.58
162,567
+2.01(+1.79%)
Oct 30, 2017
111.62
113.02
111.50
112.57
216,811
+2.84(+2.59%)
Oct 27, 2017
108.22
109.91
108.15
109.73
233,819
+1.45(+1.34%)
Oct 26, 2017
108.18
108.94
108.14
108.28
115,624
+0.32(+0.30%)
Oct 25, 2017
108.68
108.82
106.51
107.96
145,879
+1.38(+1.30%)
Oct 24, 2017
106.70
107.21
106.49
106.58
87,498
+0.63(+0.59%)
Oct 23, 2017
106.66
106.72
105.92
105.95
78,509
-0.66(-0.62%)
Oct 20, 2017
107.22
107.53
106.43
106.61
135,330
-0.35(-0.33%)
Oct 19, 2017
107.46
108.72
106.74
106.97
241,064
-1.83(-1.68%)
Oct 18, 2017
109.14
109.36
108.74
108.79
96,717
-0.05(-0.05%)
Oct 17, 2017
109.26
109.30
108.60
108.84
77,810
+0.32(+0.29%)
Oct 16, 2017
108.57
108.89
108.22
108.52
75,888
+0.65(+0.60%)
Oct 13, 2017
107.94
108.71
107.84
107.88
163,149
+1.32(+1.23%)
Oct 12, 2017
107.16
107.28
106.45
106.56
127,611
-2.83(-2.58%)
Oct 11, 2017
108.77
109.50
108.67
109.39
118,045
+0.87(+0.80%)
Oct 10, 2017
107.48
108.77
107.48
108.52
122,858
+1.66(+1.55%)
Oct 09, 2017
106.94
107.71
106.65
106.86
86,401
+0.58(+0.54%)
Oct 06, 2017
107.75
107.75
106.08
106.28
309,872
-2.47(-2.27%)
Oct 05, 2017
107.88
109.12
107.84
108.75
130,394
+1.38(+1.29%)
Oct 04, 2017
107.89
107.96
107.33
107.37
141,908
-0.82(-0.76%)
Oct 03, 2017
108.10
108.20
107.40
108.19
133,735
+0.75(+0.69%)
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
.