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 (%)
Jun 28, 2019
156.01
156.61
153.77
154.07
74,854
-1.02(-0.66%)
Jun 27, 2019
155.83
157.03
154.98
155.09
42,778
-0.45(-0.29%)
Jun 26, 2019
154.50
155.88
153.21
155.54
55,026
+3.09(+2.03%)
Jun 25, 2019
152.57
154.84
151.46
152.45
83,130
-2.16(-1.40%)
Jun 24, 2019
155.33
156.00
154.18
154.61
79,277
-0.49(-0.31%)
Jun 21, 2019
155.23
156.22
154.44
155.10
117,534
+0.99(+0.64%)
Jun 20, 2019
153.25
154.20
151.80
154.11
138,194
+4.01(+2.67%)
Jun 19, 2019
150.06
150.58
149.06
150.11
144,845
+2.18(+1.47%)
Jun 18, 2019
145.07
148.90
145.07
147.93
167,104
+4.09(+2.84%)
Jun 17, 2019
143.08
144.24
142.24
143.84
64,778
+1.66(+1.16%)
Jun 14, 2019
143.10
143.31
142.08
142.18
71,537
-1.93(-1.34%)
Jun 13, 2019
144.72
144.72
142.92
144.11
109,995
+1.32(+0.93%)
Jun 12, 2019
144.16
144.22
141.87
142.79
87,631
-4.24(-2.89%)
Jun 11, 2019
147.37
147.79
146.36
147.03
75,256
+0.32(+0.22%)
Jun 10, 2019
147.07
147.60
146.01
146.71
86,347
+1.70(+1.17%)
Jun 07, 2019
143.99
146.05
143.99
145.01
64,682
+1.01(+0.70%)
Jun 06, 2019
141.22
144.48
141.22
144.00
82,647
+1.83(+1.29%)
Jun 05, 2019
144.51
144.51
141.02
142.17
64,871
-2.29(-1.58%)
Jun 04, 2019
144.17
144.66
143.25
144.46
117,971
-0.05(-0.03%)
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
.