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 29, 2020
104.98
106.45
104.14
106.11
99,056
+0.64(+0.61%)
May 28, 2020
106.89
107.27
105.27
105.46
86,736
-1.01(-0.95%)
May 27, 2020
107.65
107.65
104.05
106.48
133,037
+1.39(+1.33%)
May 26, 2020
107.53
107.73
105.06
105.08
128,587
+0.31(+0.29%)
May 22, 2020
105.09
105.09
103.99
104.78
108,736
-2.87(-2.67%)
May 21, 2020
109.71
109.71
107.22
107.65
187,875
-3.08(-2.78%)
May 20, 2020
110.52
111.55
109.92
110.73
135,218
+1.15(+1.05%)
May 19, 2020
111.51
112.06
109.42
109.57
207,199
-0.81(-0.73%)
May 18, 2020
109.28
110.84
108.85
110.38
243,692
+9.42(+9.33%)
May 15, 2020
99.23
101.30
99.23
100.96
97,443
+1.05(+1.05%)
May 14, 2020
99.01
100.48
97.79
99.91
221,407
-0.05(-0.05%)
May 13, 2020
102.42
103.02
99.09
99.96
200,933
-1.84(-1.81%)
May 12, 2020
106.45
106.45
101.70
101.80
114,551
-1.49(-1.44%)
May 11, 2020
103.75
104.54
102.94
103.29
118,894
-1.46(-1.39%)
May 08, 2020
104.76
104.95
103.76
104.75
130,139
+3.14(+3.09%)
May 07, 2020
104.12
104.94
101.50
101.61
130,399
+0.34(+0.34%)
May 06, 2020
102.87
103.17
100.95
101.26
346,144
+0.27(+0.27%)
May 05, 2020
103.06
103.61
100.80
100.99
217,516
+1.85(+1.87%)
May 04, 2020
98.87
99.78
97.87
99.14
167,033
-1.96(-1.94%)
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
.