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%)
Nov 01, 2019
141.25
143.11
141.25
142.80
120,782
+4.69(+3.40%)
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%)
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
.