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 (%)
Jan 31, 2019
146.40
148.18
145.91
146.61
95,845
+1.89(+1.31%)
Jan 30, 2019
145.28
145.59
143.26
144.71
139,379
+1.25(+0.87%)
Jan 29, 2019
144.41
145.36
143.14
143.46
152,117
-1.52(-1.05%)
Jan 28, 2019
144.30
145.05
143.06
144.98
125,508
-0.91(-0.62%)
Jan 25, 2019
146.03
147.01
145.34
145.89
104,637
+2.31(+1.61%)
Jan 24, 2019
141.58
144.66
141.57
143.57
79,959
+2.51(+1.78%)
Jan 23, 2019
141.72
141.96
139.34
141.07
163,150
-0.38(-0.27%)
Jan 22, 2019
143.15
143.35
140.88
141.44
176,627
-4.71(-3.22%)
Jan 18, 2019
144.76
146.39
144.18
146.15
101,442
+2.99(+2.09%)
Jan 17, 2019
141.44
144.12
141.44
143.16
151,871
+0.72(+0.50%)
Jan 16, 2019
142.12
143.35
140.85
142.44
175,216
+0.05(+0.04%)
Jan 15, 2019
141.68
143.21
141.45
142.39
180,131
+5.49(+4.01%)
Jan 14, 2019
137.39
138.53
135.82
136.91
113,742
-4.46(-3.15%)
Jan 11, 2019
142.18
142.29
140.64
141.37
97,676
-2.30(-1.60%)
Jan 10, 2019
143.80
144.23
142.21
143.67
146,871
-0.80(-0.55%)
Jan 09, 2019
143.50
145.38
142.01
144.47
137,428
+3.31(+2.35%)
Jan 08, 2019
140.62
142.46
139.34
141.16
180,992
+2.70(+1.95%)
Jan 07, 2019
137.23
138.82
136.21
138.46
165,072
+1.97(+1.44%)
Jan 04, 2019
134.53
137.32
134.21
136.48
139,897
+7.14(+5.52%)
Jan 03, 2019
131.31
131.59
127.98
129.34
124,921
-2.11(-1.61%)
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
.