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 (%)
Sep 30, 2015
78.41
79.43
77.98
79.24
606,734
+3.21(+4.22%)
Sep 29, 2015
75.12
76.87
74.87
76.03
358,335
-0.87(-1.13%)
Sep 28, 2015
77.70
77.87
76.75
76.90
379,848
-1.28(-1.63%)
Sep 25, 2015
79.97
80.41
78.07
78.18
321,743
+0.20(+0.26%)
Sep 24, 2015
77.80
78.39
76.95
77.98
389,321
-0.84(-1.06%)
Sep 23, 2015
80.48
80.71
78.67
78.81
415,046
-3.47(-4.22%)
Sep 22, 2015
82.37
82.72
81.28
82.29
281,304
-0.95(-1.15%)
Sep 21, 2015
83.05
83.64
82.43
83.24
243,077
+0.15(+0.18%)
Sep 18, 2015
84.21
84.39
82.67
83.10
486,698
-2.48(-2.90%)
Sep 17, 2015
86.29
87.21
85.10
85.58
479,968
-2.25(-2.56%)
Sep 16, 2015
86.63
87.92
86.63
87.83
1,072,558
+2.36(+2.76%)
Sep 15, 2015
84.46
85.79
84.24
85.47
367,732
+1.11(+1.31%)
Sep 14, 2015
84.29
84.63
83.82
84.36
256,926
-0.27(-0.32%)
Sep 11, 2015
84.69
85.08
83.86
84.63
254,253
-2.25(-2.59%)
Sep 10, 2015
86.97
87.89
86.21
86.89
260,725
-0.95(-1.09%)
Sep 09, 2015
90.49
91.02
87.18
87.84
381,621
-0.24(-0.27%)
Sep 08, 2015
87.75
88.75
86.88
88.08
377,647
+5.73(+6.96%)
Sep 04, 2015
84.32
82.35
82.35
82.35
372,410
-3.93(-4.56%)
Sep 03, 2015
86.07
88.42
85.96
86.28
260,246
+0.34(+0.39%)
Sep 02, 2015
85.55
85.99
83.61
85.94
277,591
+0.59(+0.69%)
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
.