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, 2019
140.30
140.30
137.40
138.11
74,186
-2.02(-1.44%)
Oct 30, 2019
141.21
142.05
139.47
140.13
100,728
-3.50(-2.43%)
Oct 29, 2019
142.86
144.02
142.33
143.62
52,684
-0.51(-0.36%)
Oct 28, 2019
145.34
145.55
143.96
144.13
52,951
-0.10(-0.07%)
Oct 25, 2019
143.23
144.52
142.74
144.24
78,943
+0.06(+0.04%)
Oct 24, 2019
144.64
146.45
143.15
144.18
81,929
+0.85(+0.59%)
Oct 23, 2019
141.07
143.56
140.59
143.33
64,240
+1.73(+1.22%)
Oct 22, 2019
141.70
142.74
141.45
141.60
68,501
+0.00(+0.00%)
Oct 21, 2019
141.60
142.35
141.10
141.60
67,104
+2.08(+1.49%)
Oct 18, 2019
141.08
141.99
139.45
139.52
97,873
-2.35(-1.66%)
Oct 17, 2019
141.61
142.73
141.17
141.87
83,126
+1.40(+1.00%)
Oct 16, 2019
140.47
141.10
140.24
140.47
67,019
+0.06(+0.05%)
Oct 15, 2019
140.65
141.51
139.49
140.41
73,730
-0.19(-0.14%)
Oct 14, 2019
141.58
141.78
140.22
140.60
43,914
-2.75(-1.92%)
Oct 11, 2019
143.74
144.16
142.75
143.35
105,939
+4.75(+3.43%)
Oct 10, 2019
137.13
138.71
137.13
138.60
95,113
+2.46(+1.81%)
Oct 09, 2019
136.98
137.25
135.83
136.14
91,992
+1.37(+1.01%)
Oct 08, 2019
135.58
136.21
134.77
134.77
126,044
-1.61(-1.18%)
Oct 07, 2019
138.16
138.28
136.23
136.38
79,835
-1.73(-1.25%)
Oct 04, 2019
138.80
138.80
136.09
138.11
91,527
-0.87(-0.63%)
Oct 03, 2019
137.65
139.51
136.54
138.98
101,567
+2.00(+1.46%)
Oct 02, 2019
139.19
139.56
136.82
136.98
95,988
-3.89(-2.76%)
Oct 01, 2019
142.40
142.40
139.93
140.87
106,756
-0.69(-0.49%)
Sep 30, 2019
141.86
143.36
141.31
141.56
69,926
-0.11(-0.08%)
Sep 27, 2019
142.16
143.35
140.54
141.67
174,666
-2.97(-2.05%)
Sep 26, 2019
144.78
145.09
143.20
144.64
70,570
-1.16(-0.80%)
Sep 25, 2019
144.31
145.98
144.31
145.80
73,777
+0.04(+0.03%)
Sep 24, 2019
147.74
148.32
145.12
145.76
93,334
-1.18(-0.80%)
Sep 23, 2019
146.80
147.56
146.63
146.94
66,123
-1.25(-0.84%)
Sep 20, 2019
149.54
149.88
147.59
148.19
56,572
-1.33(-0.89%)
Sep 19, 2019
149.72
150.65
149.07
149.52
101,475
+0.28(+0.19%)
Sep 18, 2019
149.37
150.56
148.77
149.24
118,023
+1.34(+0.91%)
Sep 17, 2019
151.57
151.83
147.48
147.90
167,225
-4.73(-3.10%)
Sep 16, 2019
150.43
152.92
147.75
152.63
325,103
+11.73(+8.33%)
Sep 13, 2019
141.55
141.55
140.22
140.90
86,149
+0.84(+0.60%)
Sep 12, 2019
140.13
141.19
138.79
140.06
75,086
-0.06(-0.05%)
Sep 11, 2019
142.23
142.35
139.49
140.13
174,747
+0.65(+0.46%)
Sep 10, 2019
140.14
141.57
139.34
139.48
157,710
+0.27(+0.19%)
Sep 09, 2019
138.75
139.84
138.53
139.21
129,725
+1.37(+0.99%)
Sep 06, 2019
136.90
138.21
136.02
137.84
94,204
+2.21(+1.63%)
Sep 05, 2019
136.99
137.80
135.52
135.63
141,615
-0.20(-0.15%)
Sep 04, 2019
135.44
136.22
134.51
135.83
132,118
+3.99(+3.02%)
Sep 03, 2019
132.05
132.84
130.69
131.85
126,319
-2.22(-1.66%)
Aug 30, 2019
134.04
134.31
132.29
134.07
149,930
+4.27(+3.29%)
Aug 29, 2019
130.94
130.94
128.89
129.80
86,811
+1.26(+0.98%)
Aug 28, 2019
128.35
128.84
127.53
128.54
130,139
+1.25(+0.98%)
Aug 27, 2019
127.88
128.20
126.41
127.30
101,979
-0.34(-0.27%)
Aug 26, 2019
128.85
128.85
126.66
127.64
122,006
-0.30(-0.23%)
Aug 23, 2019
131.00
131.25
127.91
127.94
128,370
-3.83(-2.91%)
Aug 22, 2019
133.80
133.80
131.26
131.77
58,860
-1.61(-1.21%)
Aug 21, 2019
135.26
135.36
133.30
133.38
87,821
+1.29(+0.98%)
Aug 20, 2019
134.07
134.07
132.05
132.09
130,241
-1.20(-0.90%)
Aug 19, 2019
132.71
133.47
131.84
133.29
132,164
+2.12(+1.62%)
Aug 16, 2019
131.08
131.64
130.75
131.17
97,300
+0.83(+0.64%)
Aug 15, 2019
132.02
132.02
129.49
130.34
86,834
-0.31(-0.24%)
Aug 14, 2019
131.78
132.30
129.91
130.64
171,986
-5.98(-4.38%)
Aug 13, 2019
132.06
137.54
132.06
136.62
150,152
+1.85(+1.38%)
Aug 12, 2019
134.98
135.58
134.08
134.77
106,915
-2.12(-1.55%)
Aug 09, 2019
137.02
138.05
136.03
136.88
87,459
-2.15(-1.55%)
Aug 08, 2019
138.21
139.31
137.40
139.04
92,278
+1.12(+0.81%)
Aug 07, 2019
135.88
138.39
135.14
137.91
113,317
-0.46(-0.33%)
Aug 06, 2019
139.10
140.90
137.50
138.38
111,680
+1.99(+1.46%)
Aug 05, 2019
137.46
138.53
135.49
136.39
150,844
-5.94(-4.17%)
Aug 02, 2019
143.78
143.78
141.26
142.33
112,005
-1.37(-0.95%)
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
.