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 (%)
Mar 31, 2020
95.22
98.05
95.22
96.20
173,242
+3.57(+3.85%)
Mar 30, 2020
89.70
92.85
89.39
92.63
206,426
+3.31(+3.71%)
Mar 27, 2020
90.14
90.58
88.42
89.32
163,265
-2.97(-3.21%)
Mar 26, 2020
90.63
93.78
89.28
92.29
242,960
+1.04(+1.14%)
Mar 25, 2020
90.46
93.92
88.37
91.25
235,622
+3.53(+4.03%)
Mar 24, 2020
86.79
88.44
85.55
87.71
195,533
+4.98(+6.02%)
Mar 23, 2020
79.85
83.08
79.37
82.73
164,114
+2.92(+3.66%)
Mar 20, 2020
82.96
84.64
79.18
79.81
184,883
-2.37(-2.88%)
Mar 19, 2020
78.47
86.16
75.78
82.18
337,556
+3.05(+3.85%)
Mar 18, 2020
80.83
81.17
75.41
79.13
246,561
-7.29(-8.43%)
Mar 17, 2020
86.39
87.48
82.57
86.42
279,265
+1.85(+2.19%)
Mar 16, 2020
86.47
91.67
84.57
84.57
262,895
-11.87(-12.31%)
Mar 13, 2020
96.34
96.62
89.96
96.45
278,239
+8.30(+9.42%)
Mar 12, 2020
92.93
92.93
85.85
88.14
201,594
-10.66(-10.79%)
Mar 11, 2020
102.02
102.78
97.72
98.81
345,951
-8.16(-7.63%)
Mar 10, 2020
110.64
111.11
104.02
106.97
784,791
+4.58(+4.48%)
Mar 09, 2020
102.75
106.71
100.42
102.39
509,285
-18.22(-15.11%)
Mar 06, 2020
125.08
125.72
119.85
120.61
393,751
-8.73(-6.75%)
Mar 05, 2020
129.28
130.84
128.22
129.34
237,412
-0.53(-0.41%)
Mar 04, 2020
130.42
131.91
128.53
129.87
242,407
+0.41(+0.32%)
Mar 03, 2020
133.18
133.99
128.57
129.46
221,237
-3.85(-2.89%)
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
.