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, 2020
125.72
129.05
125.42
128.62
201,877
-1.11(-0.85%)
Feb 27, 2020
132.02
133.42
129.38
129.72
158,688
-4.01(-3.00%)
Feb 26, 2020
135.57
136.75
133.42
133.73
178,233
-0.57(-0.42%)
Feb 25, 2020
138.29
138.64
133.54
134.30
222,012
-4.07(-2.94%)
Feb 24, 2020
139.15
139.73
137.87
138.37
176,959
-6.40(-4.42%)
Feb 21, 2020
146.18
146.50
144.77
144.77
171,224
-2.28(-1.55%)
Feb 20, 2020
146.29
147.32
145.97
147.04
341,006
+0.62(+0.43%)
Feb 19, 2020
145.84
146.76
145.04
146.42
154,979
+2.21(+1.53%)
Feb 18, 2020
144.11
145.22
143.52
144.21
130,978
-3.20(-2.17%)
Feb 14, 2020
148.69
149.30
146.65
147.41
57,433
-1.27(-0.86%)
Feb 13, 2020
148.76
149.48
147.76
148.68
137,007
-2.41(-1.59%)
Feb 12, 2020
150.34
151.45
149.66
151.09
149,047
+3.25(+2.19%)
Feb 11, 2020
148.69
149.22
147.25
147.84
101,226
+2.12(+1.45%)
Feb 10, 2020
145.69
146.92
144.61
145.72
59,272
+0.64(+0.44%)
Feb 07, 2020
146.60
146.60
144.34
145.08
71,952
-3.42(-2.30%)
Feb 06, 2020
149.01
149.28
147.61
148.50
182,221
+1.13(+0.77%)
Feb 05, 2020
146.49
147.51
146.10
147.37
220,495
+5.58(+3.93%)
Feb 04, 2020
141.63
143.22
141.42
141.79
200,981
+2.84(+2.04%)
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
.