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 (%)
Nov 30, 2018
146.35
148.96
145.40
147.60
144,119
+2.77(+1.91%)
Nov 29, 2018
145.85
148.88
144.42
144.84
124,499
+1.61(+1.13%)
Nov 28, 2018
143.02
144.25
140.98
143.22
151,539
+1.43(+1.01%)
Nov 27, 2018
141.09
142.50
139.63
141.79
149,793
-0.85(-0.60%)
Nov 26, 2018
143.19
143.87
141.28
142.65
132,342
+5.98(+4.37%)
Nov 23, 2018
138.53
140.22
135.61
136.67
99,730
-5.94(-4.17%)
Nov 21, 2018
142.61
142.61
142.61
0
+3.30(+2.37%)
Nov 20, 2018
144.27
144.27
138.48
139.31
164,865
-7.98(-5.42%)
Nov 19, 2018
147.45
148.53
145.70
147.30
142,276
-2.12(-1.42%)
Nov 16, 2018
147.23
150.11
146.42
149.42
123,465
+2.73(+1.86%)
Nov 15, 2018
144.60
147.40
144.38
146.69
110,457
+2.30(+1.59%)
Nov 14, 2018
145.54
145.76
142.45
144.40
181,088
+1.45(+1.01%)
Nov 13, 2018
147.47
148.47
142.70
142.95
159,131
-7.37(-4.90%)
Nov 12, 2018
151.84
152.16
150.02
150.32
95,739
+0.13(+0.09%)
Nov 09, 2018
149.94
151.26
148.95
150.19
81,929
-4.47(-2.89%)
Nov 08, 2018
156.96
157.65
154.30
154.66
97,866
-2.69(-1.71%)
Nov 07, 2018
157.63
158.20
155.71
157.35
88,697
+2.15(+1.38%)
Nov 06, 2018
154.72
155.48
152.92
155.20
106,975
+2.20(+1.44%)
Nov 05, 2018
151.00
153.89
151.00
153.00
71,575
+3.61(+2.42%)
Nov 02, 2018
152.15
154.33
148.34
149.39
90,374
-1.11(-0.74%)
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
.