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, 2020
111.33
111.33
110.33
110.57
102,196
-0.76(-0.68%)
Aug 28, 2020
111.00
111.55
110.66
111.33
78,090
+0.23(+0.20%)
Aug 27, 2020
111.72
112.35
110.24
111.10
106,722
-3.14(-2.75%)
Aug 26, 2020
115.58
115.80
113.89
114.24
196,443
-1.75(-1.51%)
Aug 25, 2020
114.50
115.99
114.03
115.99
144,591
+2.79(+2.47%)
Aug 24, 2020
113.83
113.83
112.70
113.19
140,431
+0.89(+0.79%)
Aug 21, 2020
112.85
112.94
111.89
112.31
105,723
-1.05(-0.93%)
Aug 20, 2020
113.34
114.16
111.61
113.36
144,429
-1.96(-1.70%)
Aug 19, 2020
113.04
116.50
113.04
115.32
307,646
+2.33(+2.06%)
Aug 18, 2020
113.95
114.36
112.86
113.00
181,366
-0.95(-0.83%)
Aug 17, 2020
113.49
114.10
113.38
113.95
67,478
+0.70(+0.62%)
Aug 14, 2020
112.83
113.67
112.83
113.24
66,729
+0.15(+0.13%)
Aug 13, 2020
113.66
113.89
112.58
113.10
62,140
-0.90(-0.79%)
Aug 12, 2020
112.38
114.32
112.38
114.00
102,923
+3.33(+3.01%)
Aug 11, 2020
110.39
112.14
110.33
110.66
143,335
+1.66(+1.52%)
Aug 10, 2020
107.61
109.76
106.75
109.00
179,925
+2.60(+2.44%)
Aug 07, 2020
106.73
106.73
105.43
106.40
64,990
-2.31(-2.12%)
Aug 06, 2020
109.02
109.24
108.34
108.71
66,491
+0.24(+0.22%)
Aug 05, 2020
108.53
109.72
108.05
108.47
111,689
+1.09(+1.02%)
Aug 04, 2020
104.86
107.86
104.86
107.37
120,801
+3.20(+3.08%)
Aug 03, 2020
103.65
104.82
103.33
104.17
123,940
+0.94(+0.91%)
Jul 31, 2020
105.03
105.03
101.79
103.23
211,652
-3.63(-3.40%)
Jul 30, 2020
106.73
107.80
104.79
106.86
225,427
-2.25(-2.06%)
Jul 29, 2020
108.65
109.25
107.71
109.11
113,369
+0.40(+0.37%)
Jul 28, 2020
109.07
109.55
107.85
108.71
228,468
-1.13(-1.03%)
Jul 27, 2020
108.71
110.03
107.90
109.84
131,152
+1.97(+1.83%)
Jul 24, 2020
108.44
109.11
107.65
107.87
93,851
-0.81(-0.75%)
Jul 23, 2020
109.34
109.60
108.44
108.68
118,936
-1.46(-1.33%)
Jul 22, 2020
108.18
110.41
108.18
110.14
158,638
+0.39(+0.36%)
Jul 21, 2020
109.70
110.71
108.72
109.75
121,575
+1.73(+1.60%)
Jul 20, 2020
108.74
108.80
107.83
108.03
112,881
-0.45(-0.41%)
Jul 17, 2020
109.62
109.63
108.43
108.47
82,184
-1.45(-1.32%)
Jul 16, 2020
109.43
110.76
109.15
109.92
98,462
-1.50(-1.35%)
Jul 15, 2020
113.09
113.86
111.36
111.42
148,686
-1.30(-1.15%)
Jul 14, 2020
110.08
113.17
109.62
112.72
147,098
+1.29(+1.16%)
Jul 13, 2020
112.34
113.67
111.44
111.44
107,777
+0.44(+0.40%)
Jul 10, 2020
109.30
111.05
109.30
111.00
85,459
+1.73(+1.58%)
Jul 09, 2020
112.48
112.48
108.79
109.27
137,806
-3.51(-3.11%)
Jul 08, 2020
111.97
112.78
110.61
112.77
140,248
+1.82(+1.64%)
Jul 07, 2020
113.46
113.46
110.90
110.96
165,119
-5.73(-4.91%)
Jul 06, 2020
116.71
116.71
115.38
116.68
219,590
+2.78(+2.45%)
Jul 02, 2020
113.61
114.30
112.74
113.90
109,203
+3.80(+3.45%)
Jul 01, 2020
109.53
111.35
109.53
110.10
44,595
-0.16(-0.14%)
Jun 30, 2020
109.43
110.45
108.47
110.25
125,190
+0.62(+0.57%)
Jun 29, 2020
109.26
110.68
109.16
109.63
59,986
+0.43(+0.39%)
Jun 26, 2020
110.45
110.45
108.58
109.20
115,242
-2.87(-2.56%)
Jun 25, 2020
108.42
112.07
108.42
112.07
99,154
+1.93(+1.76%)
Jun 24, 2020
111.48
111.62
108.97
110.14
164,772
-2.46(-2.19%)
Jun 23, 2020
114.80
114.80
112.50
112.60
75,243
-0.13(-0.11%)
Jun 22, 2020
112.00
113.56
111.38
112.72
91,249
+1.57(+1.42%)
Jun 19, 2020
114.71
114.80
111.03
111.15
137,451
-1.57(-1.40%)
Jun 18, 2020
111.73
113.26
111.60
112.72
80,052
+0.24(+0.22%)
Jun 17, 2020
113.75
113.82
112.47
112.48
107,981
-2.26(-1.97%)
Jun 16, 2020
114.99
116.49
112.96
114.74
111,548
+3.60(+3.24%)
Jun 15, 2020
109.08
111.82
107.94
111.14
69,801
-1.03(-0.91%)
Jun 12, 2020
112.88
113.73
110.34
112.17
109,408
-0.35(-0.31%)
Jun 11, 2020
114.71
116.29
112.46
112.52
159,133
-6.32(-5.32%)
Jun 10, 2020
119.71
120.31
118.01
118.84
121,882
-1.64(-1.36%)
Jun 09, 2020
118.65
120.93
118.29
120.48
106,357
-0.35(-0.29%)
Jun 08, 2020
121.07
121.12
118.53
120.83
108,624
+0.65(+0.55%)
Jun 05, 2020
116.97
120.98
116.68
120.18
144,206
+5.66(+4.94%)
Jun 04, 2020
113.80
114.79
113.48
114.52
100,115
-1.03(-0.89%)
Jun 03, 2020
115.17
116.45
114.14
115.55
185,384
+4.26(+3.82%)
Jun 02, 2020
110.64
111.64
109.84
111.29
236,762
+2.20(+2.02%)
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
.