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 (%)
Oct 31, 2017
113.34
115.06
113.20
114.58
162,567
+2.01(+1.79%)
Oct 30, 2017
111.62
113.02
111.50
112.57
216,811
+2.84(+2.59%)
Oct 27, 2017
108.22
109.91
108.15
109.73
233,819
+1.45(+1.34%)
Oct 26, 2017
108.18
108.94
108.14
108.28
115,624
+0.32(+0.30%)
Oct 25, 2017
108.68
108.82
106.51
107.96
145,879
+1.38(+1.30%)
Oct 24, 2017
106.70
107.21
106.49
106.58
87,498
+0.63(+0.59%)
Oct 23, 2017
106.66
106.72
105.92
105.95
78,509
-0.66(-0.62%)
Oct 20, 2017
107.22
107.53
106.43
106.61
135,330
-0.35(-0.33%)
Oct 19, 2017
107.46
108.72
106.74
106.97
241,064
-1.83(-1.68%)
Oct 18, 2017
109.14
109.36
108.74
108.79
96,717
-0.05(-0.05%)
Oct 17, 2017
109.26
109.30
108.60
108.84
77,810
+0.32(+0.29%)
Oct 16, 2017
108.57
108.89
108.22
108.52
75,888
+0.65(+0.60%)
Oct 13, 2017
107.94
108.71
107.84
107.88
163,149
+1.32(+1.23%)
Oct 12, 2017
107.16
107.28
106.45
106.56
127,611
-2.83(-2.58%)
Oct 11, 2017
108.77
109.50
108.67
109.39
118,045
+0.87(+0.80%)
Oct 10, 2017
107.48
108.77
107.48
108.52
122,858
+1.66(+1.55%)
Oct 09, 2017
106.94
107.71
106.65
106.86
86,401
+0.58(+0.54%)
Oct 06, 2017
107.75
107.75
106.08
106.28
309,872
-2.47(-2.27%)
Oct 05, 2017
107.88
109.12
107.84
108.75
130,394
+1.38(+1.29%)
Oct 04, 2017
107.89
107.96
107.33
107.37
141,908
-0.82(-0.76%)
Oct 03, 2017
108.10
108.20
107.40
108.19
133,735
+0.75(+0.69%)
Oct 02, 2017
108.58
108.58
107.37
107.44
185,626
-1.27(-1.17%)
Sep 29, 2017
107.80
108.91
107.55
108.72
216,361
+2.62(+2.47%)
Sep 28, 2017
106.38
106.47
105.70
106.09
187,771
-0.29(-0.28%)
Sep 27, 2017
106.04
106.46
105.25
106.39
172,228
+0.47(+0.44%)
Sep 26, 2017
105.41
106.05
105.05
105.92
194,236
+3.03(+2.94%)
Sep 25, 2017
102.48
103.32
102.16
102.89
125,897
+0.38(+0.37%)
Sep 22, 2017
102.40
102.92
102.13
102.51
167,597
-1.22(-1.18%)
Sep 21, 2017
102.73
103.85
102.73
103.74
159,479
+1.02(+0.99%)
Sep 20, 2017
102.53
103.23
102.01
102.72
265,529
+0.19(+0.19%)
Sep 19, 2017
102.35
102.60
101.93
102.53
140,009
+0.21(+0.21%)
Sep 18, 2017
102.07
102.40
101.81
102.32
111,521
+0.31(+0.30%)
Sep 15, 2017
101.63
102.02
101.61
102.01
173,771
+1.84(+1.83%)
Sep 14, 2017
99.91
100.42
99.41
100.17
297,128
+0.24(+0.24%)
Sep 13, 2017
99.30
100.11
99.04
99.93
249,378
+0.20(+0.20%)
Sep 12, 2017
98.92
99.83
98.78
99.73
207,019
-0.77(-0.77%)
Sep 11, 2017
98.98
100.75
98.98
100.50
183,520
+1.02(+1.03%)
Sep 08, 2017
100.05
100.33
99.45
99.48
256,180
-1.04(-1.03%)
Sep 07, 2017
100.11
100.65
99.71
100.52
228,084
-0.34(-0.34%)
Sep 06, 2017
100.33
101.09
99.96
100.86
278,228
+0.55(+0.55%)
Sep 05, 2017
99.97
101.30
99.87
100.31
287,480
+0.34(+0.34%)
Sep 01, 2017
99.25
100.22
99.05
99.96
194,708
+0.21(+0.21%)
Aug 31, 2017
98.60
99.90
98.54
99.75
169,277
+0.67(+0.68%)
Aug 30, 2017
98.85
99.15
98.48
99.08
96,888
+0.43(+0.44%)
Aug 29, 2017
97.26
98.87
97.18
98.64
206,148
-0.52(-0.52%)
Aug 28, 2017
99.28
99.56
99.00
99.16
220,307
-0.32(-0.32%)
Aug 25, 2017
98.72
99.79
98.72
99.48
174,679
+0.45(+0.46%)
Aug 24, 2017
97.37
99.12
97.04
99.03
378,195
+3.91(+4.12%)
Aug 23, 2017
94.88
95.52
94.52
95.11
94,173
+0.07(+0.07%)
Aug 22, 2017
95.15
95.38
94.76
95.05
117,419
+0.87(+0.92%)
Aug 21, 2017
93.95
94.70
93.80
94.18
204,152
+2.88(+3.16%)
Aug 18, 2017
90.92
91.63
90.52
91.30
87,064
+0.75(+0.82%)
Aug 17, 2017
90.51
91.13
90.49
90.55
184,236
+0.54(+0.60%)
Aug 16, 2017
90.67
90.67
89.94
90.01
77,385
-0.27(-0.30%)
Aug 15, 2017
90.23
90.35
89.64
90.28
92,074
-0.53(-0.58%)
Aug 14, 2017
91.99
92.00
90.78
90.81
62,507
-1.13(-1.23%)
Aug 11, 2017
91.77
92.07
91.56
91.94
67,891
+1.18(+1.30%)
Aug 10, 2017
92.18
92.50
90.72
90.76
89,238
-1.85(-2.00%)
Aug 09, 2017
92.63
92.64
91.60
92.61
75,422
-0.47(-0.50%)
Aug 08, 2017
92.35
93.37
92.35
93.08
136,263
+1.72(+1.89%)
Aug 07, 2017
91.30
91.56
91.08
91.36
77,393
-0.42(-0.46%)
Aug 04, 2017
91.63
92.00
91.12
91.77
57,650
-0.04(-0.04%)
Aug 03, 2017
92.18
92.61
91.66
91.81
86,114
-0.44(-0.48%)
Aug 02, 2017
91.87
92.55
91.32
92.26
125,997
+0.23(+0.25%)
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
.