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, 2020
96.79
97.35
95.74
96.05
108,285
+0.23(+0.24%)
Sep 29, 2020
97.16
97.16
95.02
95.82
109,270
-1.33(-1.37%)
Sep 28, 2020
97.44
97.80
96.73
97.15
107,359
+1.17(+1.22%)
Sep 25, 2020
95.79
96.34
95.09
95.98
147,600
-1.47(-1.51%)
Sep 24, 2020
97.51
98.36
96.54
97.45
151,017
-1.69(-1.70%)
Sep 23, 2020
101.19
101.74
98.83
99.14
136,228
-3.76(-3.65%)
Sep 22, 2020
103.65
103.83
102.05
102.90
111,118
-1.00(-0.96%)
Sep 21, 2020
103.90
104.16
103.23
103.90
150,762
-2.97(-2.78%)
Sep 18, 2020
107.04
107.27
106.32
106.87
119,800
-1.45(-1.34%)
Sep 17, 2020
106.70
108.60
106.19
108.32
86,810
+2.32(+2.19%)
Sep 16, 2020
105.71
107.11
105.32
106.00
135,368
+1.01(+0.96%)
Sep 15, 2020
105.10
106.00
104.82
104.99
69,768
+0.67(+0.64%)
Sep 14, 2020
105.00
105.00
103.80
104.32
125,763
-0.44(-0.42%)
Sep 11, 2020
104.96
104.98
104.07
104.76
94,000
+1.00(+0.96%)
Sep 10, 2020
105.31
105.85
103.76
103.76
288,827
-2.48(-2.33%)
Sep 09, 2020
105.89
106.24
105.06
106.24
169,895
+1.23(+1.17%)
Sep 08, 2020
104.71
105.42
103.73
105.01
118,914
-1.63(-1.53%)
Sep 04, 2020
107.33
107.88
105.37
106.64
107,000
-0.66(-0.62%)
Sep 03, 2020
107.38
108.36
106.30
107.30
180,934
+0.17(+0.16%)
Sep 02, 2020
109.56
109.64
106.52
107.13
159,316
-2.62(-2.39%)
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
.