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 (%)
Nov 29, 2019
137.11
137.65
134.57
135.02
116,479
-7.16(-5.04%)
Nov 27, 2019
142.38
142.40
140.83
142.18
56,572
+0.15(+0.10%)
Nov 26, 2019
141.87
142.40
141.09
142.03
75,937
-1.17(-0.82%)
Nov 25, 2019
141.28
143.20
141.28
143.20
73,898
+2.57(+1.82%)
Nov 22, 2019
141.74
142.06
140.43
140.64
76,362
-0.73(-0.52%)
Nov 21, 2019
139.75
141.74
139.57
141.37
89,839
-0.79(-0.56%)
Nov 20, 2019
140.86
142.66
140.46
142.16
73,907
+1.30(+0.92%)
Nov 19, 2019
142.15
142.24
140.81
140.86
58,728
-0.93(-0.66%)
Nov 18, 2019
143.52
143.54
140.83
141.79
98,032
-2.67(-1.85%)
Nov 15, 2019
142.85
144.54
142.17
144.46
87,978
+1.73(+1.21%)
Nov 14, 2019
143.84
144.21
142.06
142.73
70,824
-1.16(-0.81%)
Nov 13, 2019
144.56
144.56
143.52
143.89
60,980
-2.63(-1.80%)
Nov 12, 2019
147.83
148.17
145.93
146.52
60,067
-1.35(-0.91%)
Nov 11, 2019
146.69
148.57
146.69
147.87
35,938
-2.50(-1.66%)
Nov 08, 2019
150.25
150.53
148.28
150.37
90,021
+1.87(+1.26%)
Nov 07, 2019
148.95
149.31
148.12
148.50
57,263
+2.71(+1.86%)
Nov 06, 2019
148.21
148.96
145.45
145.79
81,154
-2.02(-1.36%)
Nov 05, 2019
148.61
149.20
146.96
147.81
74,122
+1.94(+1.33%)
Nov 04, 2019
147.03
147.42
145.59
145.86
92,638
+3.06(+2.14%)
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
.