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 (%)
May 31, 2019
141.97
143.21
141.55
142.29
107,832
-2.16(-1.49%)
May 30, 2019
145.66
145.66
144.00
144.45
77,043
-0.38(-0.26%)
May 29, 2019
144.14
145.06
142.83
144.83
85,689
+0.33(+0.23%)
May 28, 2019
145.93
146.55
144.38
144.49
78,357
-1.48(-1.01%)
May 24, 2019
146.09
146.69
144.33
145.97
88,776
+2.49(+1.73%)
May 23, 2019
145.57
147.02
142.83
143.49
171,425
-4.34(-2.93%)
May 22, 2019
149.42
149.59
147.43
147.82
64,869
-1.95(-1.30%)
May 21, 2019
149.61
150.31
149.29
149.77
93,990
-1.06(-0.70%)
May 20, 2019
150.91
151.99
150.22
150.83
49,589
+1.41(+0.94%)
May 17, 2019
150.19
150.81
149.20
149.42
81,473
-3.60(-2.35%)
May 16, 2019
151.16
153.45
150.68
153.02
97,456
+3.01(+2.00%)
May 15, 2019
147.68
150.70
147.68
150.01
52,837
+2.16(+1.46%)
May 14, 2019
147.79
148.48
146.94
147.86
100,091
+1.87(+1.28%)
May 13, 2019
148.19
148.53
144.99
145.99
86,768
-4.10(-2.73%)
May 10, 2019
149.88
150.80
147.68
150.09
62,075
+0.17(+0.11%)
May 09, 2019
149.19
150.16
147.88
149.93
106,183
-2.16(-1.42%)
May 08, 2019
152.25
153.39
151.71
152.08
63,897
-0.45(-0.29%)
May 07, 2019
152.69
153.52
151.53
152.53
88,120
-1.23(-0.80%)
May 06, 2019
151.95
154.32
151.76
153.76
84,674
-0.65(-0.42%)
May 03, 2019
153.78
155.26
153.78
154.41
107,604
+0.91(+0.59%)
May 02, 2019
154.63
155.80
152.94
153.49
100,711
-3.59(-2.29%)
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
.