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 (%)
Apr 30, 2020
109.27
109.70
103.83
104.48
150,091
-3.89(-3.59%)
Apr 29, 2020
106.58
108.47
106.01
108.36
171,296
+4.49(+4.32%)
Apr 28, 2020
104.70
106.10
103.42
103.87
119,693
+1.26(+1.23%)
Apr 27, 2020
101.77
102.78
100.59
102.61
168,300
+0.75(+0.74%)
Apr 24, 2020
103.24
103.48
101.00
101.86
164,771
+0.41(+0.40%)
Apr 23, 2020
102.26
103.65
100.94
101.45
137,411
+0.96(+0.95%)
Apr 22, 2020
101.02
102.16
99.95
100.49
156,666
+4.72(+4.93%)
Apr 21, 2020
97.78
98.37
94.19
95.77
254,522
-4.96(-4.92%)
Apr 20, 2020
99.07
102.62
99.04
100.72
156,543
-0.45(-0.44%)
Apr 17, 2020
101.21
101.76
100.05
101.17
164,018
+2.38(+2.41%)
Apr 16, 2020
101.18
101.18
97.78
98.79
155,862
+0.99(+1.01%)
Apr 15, 2020
98.30
98.68
96.02
97.80
168,249
-4.08(-4.01%)
Apr 14, 2020
104.49
104.57
101.56
101.89
164,070
-1.84(-1.77%)
Apr 13, 2020
105.35
105.40
102.62
103.73
149,963
+0.00(+0.00%)
Apr 09, 2020
108.05
108.62
102.76
103.73
315,345
-2.22(-2.10%)
Apr 08, 2020
105.06
106.07
102.61
105.95
257,446
+0.83(+0.79%)
Apr 07, 2020
109.71
109.71
104.01
105.12
221,195
-1.42(-1.34%)
Apr 06, 2020
106.68
106.81
104.36
106.54
181,695
+2.21(+2.12%)
Apr 03, 2020
106.18
107.43
101.71
104.33
196,929
-1.85(-1.74%)
Apr 02, 2020
99.95
109.56
99.95
106.18
440,693
+12.34(+13.15%)
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
.