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, 2016
96.57
96.80
94.45
94.81
176,000
-1.40(-1.45%)
Aug 30, 2016
97.24
97.53
95.84
96.21
155,468
-0.84(-0.86%)
Aug 29, 2016
96.99
97.68
96.77
97.04
133,909
-0.36(-0.36%)
Aug 26, 2016
97.89
99.36
96.56
97.40
207,443
+0.52(+0.54%)
Aug 25, 2016
96.16
97.23
96.03
96.88
181,322
+1.08(+1.13%)
Aug 24, 2016
96.08
96.90
95.53
95.80
149,342
-2.23(-2.28%)
Aug 23, 2016
98.02
99.04
97.81
98.03
150,986
+0.77(+0.80%)
Aug 22, 2016
97.83
97.97
97.04
97.26
166,325
-1.97(-1.99%)
Aug 19, 2016
99.23
99.48
98.78
99.23
173,307
-0.66(-0.66%)
Aug 18, 2016
99.48
99.95
99.24
99.89
140,816
+0.69(+0.70%)
Aug 17, 2016
98.91
99.32
98.11
99.20
108,256
-0.30(-0.30%)
Aug 16, 2016
99.45
99.86
99.11
99.50
146,320
-0.51(-0.51%)
Aug 15, 2016
99.26
100.05
99.22
100.00
294,426
+2.19(+2.24%)
Aug 12, 2016
97.65
98.10
97.54
97.82
174,858
+1.37(+1.42%)
Aug 11, 2016
95.36
97.10
95.10
96.44
101,808
+1.80(+1.90%)
Aug 10, 2016
95.50
96.12
94.51
94.64
80,298
-0.68(-0.71%)
Aug 09, 2016
95.19
96.04
94.97
95.32
178,696
+1.48(+1.58%)
Aug 08, 2016
94.03
94.60
93.75
93.84
139,068
-0.39(-0.42%)
Aug 05, 2016
94.04
94.34
93.07
94.23
106,678
+0.76(+0.81%)
Aug 04, 2016
92.57
94.15
92.57
93.48
135,470
+1.22(+1.33%)
Aug 03, 2016
90.59
92.33
90.04
92.25
272,169
+1.28(+1.41%)
Aug 02, 2016
92.04
92.50
90.04
90.97
245,832
-0.80(-0.87%)
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
.