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 (%)
Aug 31, 2015
92.05
93.56
90.61
93.44
543,855
+3.14(+3.48%)
Aug 28, 2015
89.25
90.89
89.11
90.30
714,675
-1.53(-1.67%)
Aug 27, 2015
88.24
92.05
87.82
91.83
1,231,482
+12.63(+15.95%)
Aug 26, 2015
77.76
79.32
76.90
79.20
516,613
+4.67(+6.27%)
Aug 25, 2015
78.67
79.11
74.26
74.53
440,963
-0.96(-1.28%)
Aug 24, 2015
74.35
79.05
73.17
75.49
858,715
-7.37(-8.90%)
Aug 21, 2015
84.99
85.31
82.83
82.86
287,175
-3.75(-4.33%)
Aug 20, 2015
87.75
87.90
86.31
86.61
320,213
-3.05(-3.40%)
Aug 19, 2015
90.63
90.77
88.71
89.67
255,819
-1.83(-2.00%)
Aug 18, 2015
91.37
92.11
90.96
91.49
171,789
-1.21(-1.30%)
Aug 17, 2015
93.11
93.26
92.34
92.70
175,789
-1.93(-2.03%)
Aug 14, 2015
94.33
95.14
94.33
94.63
202,215
-0.57(-0.60%)
Aug 13, 2015
96.07
96.12
94.17
95.20
284,546
-0.78(-0.81%)
Aug 12, 2015
94.70
96.06
94.43
95.97
298,161
+0.54(+0.57%)
Aug 11, 2015
94.17
95.55
93.96
95.43
364,803
+1.61(+1.72%)
Aug 10, 2015
92.00
93.90
91.96
93.81
218,113
+2.06(+2.24%)
Aug 07, 2015
92.37
92.84
91.31
91.76
201,774
+0.16(+0.18%)
Aug 06, 2015
92.30
92.30
91.18
91.59
279,851
-1.24(-1.33%)
Aug 05, 2015
93.55
94.18
92.43
92.83
216,479
+2.04(+2.24%)
Aug 04, 2015
91.08
91.28
90.34
90.79
157,071
+0.58(+0.65%)
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
.