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 30, 2020
91.32
92.13
90.94
92.12
94,100
+0.07(+0.08%)
Oct 29, 2020
91.70
92.30
90.50
92.05
97,104
-0.10(-0.11%)
Oct 28, 2020
93.10
93.10
91.97
92.15
131,319
-3.02(-3.17%)
Oct 27, 2020
95.33
95.45
94.70
95.17
85,118
-0.85(-0.89%)
Oct 26, 2020
96.18
96.80
95.03
96.02
92,514
-1.84(-1.88%)
Oct 23, 2020
98.72
98.95
97.52
97.86
82,000
+2.53(+2.65%)
Oct 22, 2020
93.41
95.60
92.90
95.33
123,908
+0.88(+0.93%)
Oct 21, 2020
93.83
94.84
93.41
94.45
160,802
+0.87(+0.93%)
Oct 20, 2020
94.27
94.27
92.62
93.58
95,943
-0.72(-0.76%)
Oct 19, 2020
94.69
95.26
93.93
94.30
128,293
+0.73(+0.78%)
Oct 16, 2020
94.12
94.84
93.57
93.57
72,100
-1.12(-1.18%)
Oct 15, 2020
93.47
94.69
93.35
94.69
75,306
-0.94(-0.98%)
Oct 14, 2020
96.13
97.12
95.48
95.63
67,903
-2.60(-2.65%)
Oct 13, 2020
98.28
99.00
98.00
98.23
59,804
+0.26(+0.27%)
Oct 12, 2020
98.50
98.50
97.75
97.97
62,255
+0.02(+0.02%)
Oct 09, 2020
99.25
99.26
97.72
97.95
219,200
-1.92(-1.92%)
Oct 08, 2020
98.90
99.94
98.38
99.87
296,059
+1.19(+1.21%)
Oct 07, 2020
99.09
99.09
97.94
98.68
243,584
+1.55(+1.60%)
Oct 06, 2020
98.06
98.68
96.39
97.13
144,572
+0.57(+0.59%)
Oct 05, 2020
95.08
96.60
94.72
96.56
89,291
+2.43(+2.58%)
Oct 02, 2020
93.00
94.68
93.00
94.13
93,700
-0.58(-0.61%)
Oct 01, 2020
96.45
96.45
93.71
94.71
148,333
-1.34(-1.40%)
Sep 30, 2020
96.79
97.35
95.74
96.05
108,285
+0.23(+0.24%)
Sep 29, 2020
97.16
97.16
95.02
95.82
109,270
-1.33(-1.37%)
Sep 28, 2020
97.44
97.80
96.73
97.15
107,359
+1.17(+1.22%)
Sep 25, 2020
95.79
96.34
95.09
95.98
147,600
-1.47(-1.51%)
Sep 24, 2020
97.51
98.36
96.54
97.45
151,017
-1.69(-1.70%)
Sep 23, 2020
101.19
101.74
98.83
99.14
136,228
-3.76(-3.65%)
Sep 22, 2020
103.65
103.83
102.05
102.90
111,118
-1.00(-0.96%)
Sep 21, 2020
103.90
104.16
103.23
103.90
150,762
-2.97(-2.78%)
Sep 18, 2020
107.04
107.27
106.32
106.87
119,800
-1.45(-1.34%)
Sep 17, 2020
106.70
108.60
106.19
108.32
86,810
+2.32(+2.19%)
Sep 16, 2020
105.71
107.11
105.32
106.00
135,368
+1.01(+0.96%)
Sep 15, 2020
105.10
106.00
104.82
104.99
69,768
+0.67(+0.64%)
Sep 14, 2020
105.00
105.00
103.80
104.32
125,763
-0.44(-0.42%)
Sep 11, 2020
104.96
104.98
104.07
104.76
94,000
+1.00(+0.96%)
Sep 10, 2020
105.31
105.85
103.76
103.76
288,827
-2.48(-2.33%)
Sep 09, 2020
105.89
106.24
105.06
106.24
169,895
+1.23(+1.17%)
Sep 08, 2020
104.71
105.42
103.73
105.01
118,914
-1.63(-1.53%)
Sep 04, 2020
107.33
107.88
105.37
106.64
107,000
-0.66(-0.62%)
Sep 03, 2020
107.38
108.36
106.30
107.30
180,934
+0.17(+0.16%)
Sep 02, 2020
109.56
109.64
106.52
107.13
159,316
-2.62(-2.39%)
Sep 01, 2020
110.96
110.96
109.49
109.75
97,296
-0.81(-0.73%)
Aug 31, 2020
111.33
111.33
110.33
110.57
102,196
-0.76(-0.68%)
Aug 28, 2020
111.00
111.55
110.66
111.33
78,090
+0.23(+0.20%)
Aug 27, 2020
111.72
112.35
110.24
111.10
106,722
-3.14(-2.75%)
Aug 26, 2020
115.58
115.80
113.89
114.24
196,443
-1.75(-1.51%)
Aug 25, 2020
114.50
115.99
114.03
115.99
144,591
+2.79(+2.47%)
Aug 24, 2020
113.83
113.83
112.70
113.19
140,431
+0.89(+0.79%)
Aug 21, 2020
112.85
112.94
111.89
112.31
105,723
-1.05(-0.93%)
Aug 20, 2020
113.34
114.16
111.61
113.36
144,429
-1.96(-1.70%)
Aug 19, 2020
113.04
116.50
113.04
115.32
307,646
+2.33(+2.06%)
Aug 18, 2020
113.95
114.36
112.86
113.00
181,366
-0.95(-0.83%)
Aug 17, 2020
113.49
114.10
113.38
113.95
67,478
+0.70(+0.62%)
Aug 14, 2020
112.83
113.67
112.83
113.24
66,729
+0.15(+0.13%)
Aug 13, 2020
113.66
113.89
112.58
113.10
62,140
-0.90(-0.79%)
Aug 12, 2020
112.38
114.32
112.38
114.00
102,923
+3.33(+3.01%)
Aug 11, 2020
110.39
112.14
110.33
110.66
143,335
+1.66(+1.52%)
Aug 10, 2020
107.61
109.76
106.75
109.00
179,925
+2.60(+2.44%)
Aug 07, 2020
106.73
106.73
105.43
106.40
64,990
-2.31(-2.12%)
Aug 06, 2020
109.02
109.24
108.34
108.71
66,491
+0.24(+0.22%)
Aug 05, 2020
108.53
109.72
108.05
108.47
111,689
+1.09(+1.02%)
Aug 04, 2020
104.86
107.86
104.86
107.37
120,801
+3.20(+3.08%)
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
.