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 (%)
Feb 28, 2019
152.32
152.84
151.49
152.23
88,787
-1.48(-0.96%)
Feb 27, 2019
153.93
154.70
152.97
153.71
78,215
-0.26(-0.17%)
Feb 26, 2019
153.58
154.51
153.26
153.98
97,139
-0.32(-0.21%)
Feb 25, 2019
154.87
155.21
153.72
154.30
67,285
-1.58(-1.01%)
Feb 22, 2019
156.61
156.61
154.98
155.88
81,245
+2.28(+1.48%)
Feb 21, 2019
155.51
155.79
153.47
153.60
79,776
-2.03(-1.31%)
Feb 20, 2019
153.84
156.20
153.84
155.63
135,231
+2.56(+1.67%)
Feb 19, 2019
151.33
153.31
150.67
153.07
108,774
+1.67(+1.10%)
Feb 15, 2019
150.17
151.42
149.61
151.41
79,761
+2.44(+1.64%)
Feb 14, 2019
148.22
149.81
147.75
148.96
133,124
+0.45(+0.30%)
Feb 13, 2019
149.86
150.21
147.62
148.52
154,139
+2.63(+1.80%)
Feb 12, 2019
147.27
147.27
145.48
145.89
90,776
+2.50(+1.74%)
Feb 11, 2019
143.85
144.50
142.90
143.39
86,875
-0.94(-0.65%)
Feb 08, 2019
144.23
145.32
142.59
144.33
62,531
+0.31(+0.22%)
Feb 07, 2019
146.65
146.65
142.24
144.01
107,958
-1.99(-1.36%)
Feb 06, 2019
147.52
147.64
145.91
146.00
80,906
-1.81(-1.22%)
Feb 05, 2019
147.23
148.28
146.79
147.81
52,500
+0.48(+0.33%)
Feb 04, 2019
145.67
147.42
144.28
147.32
65,239
-1.24(-0.83%)
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
.