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%)
Nov 01, 2018
150.87
151.79
148.98
150.51
107,515
+2.18(+1.47%)
Oct 31, 2018
149.87
151.07
148.23
148.32
118,839
-2.75(-1.82%)
Oct 30, 2018
148.80
151.14
148.54
151.07
130,192
+3.90(+2.65%)
Oct 29, 2018
151.61
151.61
145.61
147.18
119,922
-4.39(-2.90%)
Oct 26, 2018
148.91
152.94
148.19
151.57
117,189
+2.92(+1.96%)
Oct 25, 2018
146.74
151.14
145.79
148.65
147,817
+0.98(+0.67%)
Oct 24, 2018
154.08
154.39
147.67
147.67
141,654
-7.38(-4.76%)
Oct 23, 2018
155.87
156.37
153.20
155.04
147,106
-5.48(-3.41%)
Oct 22, 2018
161.85
161.85
159.21
160.52
80,861
+1.97(+1.24%)
Oct 19, 2018
160.03
160.65
158.02
158.55
131,567
-1.83(-1.14%)
Oct 18, 2018
164.18
164.18
159.66
160.38
132,330
-4.11(-2.50%)
Oct 17, 2018
166.06
166.06
163.41
164.49
71,131
-2.59(-1.55%)
Oct 16, 2018
166.49
167.89
163.97
167.08
135,967
+4.53(+2.79%)
Oct 15, 2018
162.44
163.34
161.06
162.55
149,417
+2.08(+1.29%)
Oct 12, 2018
161.43
161.46
158.25
160.47
126,090
+4.02(+2.57%)
Oct 11, 2018
159.71
161.01
155.61
156.45
135,297
-3.69(-2.30%)
Oct 10, 2018
165.36
165.47
159.94
160.14
164,827
-4.41(-2.68%)
Oct 09, 2018
164.45
166.34
164.34
164.54
111,726
+2.13(+1.31%)
Oct 08, 2018
161.71
163.25
161.07
162.41
94,289
-2.05(-1.25%)
Oct 05, 2018
165.55
165.55
163.37
164.47
96,421
-0.88(-0.53%)
Oct 04, 2018
169.57
170.00
164.14
165.34
210,833
-6.93(-4.02%)
Oct 03, 2018
173.08
173.69
171.99
172.27
220,550
-3.67(-2.09%)
Oct 02, 2018
175.31
176.81
175.04
175.95
207,791
-0.18(-0.10%)
Oct 01, 2018
173.78
177.35
173.35
176.13
125,985
+3.01(+1.74%)
Sep 28, 2018
171.22
173.54
170.80
173.12
233,123
+3.91(+2.31%)
Sep 27, 2018
166.73
170.22
166.52
169.21
202,602
+5.10(+3.11%)
Sep 26, 2018
165.27
166.38
163.81
164.11
148,140
+0.05(+0.03%)
Sep 25, 2018
166.57
166.57
163.90
164.05
72,432
-0.80(-0.48%)
Sep 24, 2018
162.35
164.88
161.34
164.85
185,871
+4.86(+3.04%)
Sep 21, 2018
160.78
161.47
159.66
159.99
153,476
-2.62(-1.61%)
Sep 20, 2018
165.42
165.61
162.13
162.61
150,861
-4.89(-2.92%)
Sep 19, 2018
166.40
168.54
166.40
167.50
97,011
+2.58(+1.57%)
Sep 18, 2018
164.40
166.13
164.40
164.91
140,321
+2.94(+1.81%)
Sep 17, 2018
162.71
163.16
161.46
161.98
80,062
+0.18(+0.11%)
Sep 14, 2018
163.23
164.20
161.72
161.79
84,326
-2.05(-1.25%)
Sep 13, 2018
163.69
164.45
162.27
163.84
129,246
+3.54(+2.21%)
Sep 12, 2018
158.29
162.78
158.29
160.30
249,946
+1.34(+0.84%)
Sep 11, 2018
154.17
159.14
154.13
158.96
309,426
+7.46(+4.92%)
Sep 10, 2018
153.01
153.29
151.41
151.50
102,421
-1.49(-0.97%)
Sep 07, 2018
152.31
153.79
151.44
153.00
193,528
+2.67(+1.78%)
Sep 06, 2018
148.72
151.31
148.12
150.32
199,345
+3.66(+2.50%)
Sep 05, 2018
146.83
147.03
144.77
146.66
136,905
-3.83(-2.55%)
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
.