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, 2020
107.52
107.82
98.40
98.73
973,910
-23.29(-19.09%)
Nov 27, 2020
122.59
123.11
121.64
122.02
53,400
-1.99(-1.60%)
Nov 25, 2020
121.76
124.56
121.50
124.01
183,700
+2.22(+1.82%)
Nov 24, 2020
121.19
121.97
120.17
121.79
234,601
+1.31(+1.09%)
Nov 23, 2020
117.57
120.87
117.57
120.48
128,200
+5.43(+4.72%)
Nov 20, 2020
114.00
115.14
113.07
115.05
171,200
+0.14(+0.12%)
Nov 19, 2020
114.82
115.04
113.92
114.91
101,370
+0.19(+0.17%)
Nov 18, 2020
115.16
116.83
114.72
114.72
111,313
-0.67(-0.58%)
Nov 17, 2020
113.25
115.68
112.75
115.39
94,211
+2.21(+1.95%)
Nov 16, 2020
113.55
114.00
112.85
113.18
93,416
+2.33(+2.10%)
Nov 13, 2020
111.79
111.87
110.34
110.85
146,200
-1.63(-1.45%)
Nov 12, 2020
114.25
114.25
112.38
112.48
202,138
-0.10(-0.09%)
Nov 11, 2020
112.97
113.26
112.28
112.58
160,904
+2.98(+2.72%)
Nov 10, 2020
109.00
109.89
107.62
109.60
118,491
+5.08(+4.86%)
Nov 09, 2020
101.32
106.16
100.72
104.52
243,020
+10.31(+10.94%)
Nov 06, 2020
95.17
95.17
93.57
94.21
144,100
-1.27(-1.33%)
Nov 05, 2020
95.83
96.38
94.86
95.48
154,567
-0.50(-0.52%)
Nov 04, 2020
95.65
96.97
95.29
95.98
157,435
+1.20(+1.27%)
Nov 03, 2020
94.49
95.32
94.11
94.78
63,479
+1.38(+1.48%)
Nov 02, 2020
91.57
94.06
91.57
93.40
155,951
+1.28(+1.39%)
Oct 30, 2020
91.32
92.13
90.94
92.12
94,100
+0.07(+0.08%)
Oct 29, 2020
91.70
92.30
90.50
92.05
97,104
-0.10(-0.11%)
Oct 28, 2020
93.10
93.10
91.97
92.15
131,319
-3.02(-3.17%)
Oct 27, 2020
95.33
95.45
94.70
95.17
85,118
-0.85(-0.89%)
Oct 26, 2020
96.18
96.80
95.03
96.02
92,514
-1.84(-1.88%)
Oct 23, 2020
98.72
98.95
97.52
97.86
82,000
+2.53(+2.65%)
Oct 22, 2020
93.41
95.60
92.90
95.33
123,908
+0.88(+0.93%)
Oct 21, 2020
93.83
94.84
93.41
94.45
160,802
+0.87(+0.93%)
Oct 20, 2020
94.27
94.27
92.62
93.58
95,943
-0.72(-0.76%)
Oct 19, 2020
94.69
95.26
93.93
94.30
128,293
+0.73(+0.78%)
Oct 16, 2020
94.12
94.84
93.57
93.57
72,100
-1.12(-1.18%)
Oct 15, 2020
93.47
94.69
93.35
94.69
75,306
-0.94(-0.98%)
Oct 14, 2020
96.13
97.12
95.48
95.63
67,903
-2.60(-2.65%)
Oct 13, 2020
98.28
99.00
98.00
98.23
59,804
+0.26(+0.27%)
Oct 12, 2020
98.50
98.50
97.75
97.97
62,255
+0.02(+0.02%)
Oct 09, 2020
99.25
99.26
97.72
97.95
219,200
-1.92(-1.92%)
Oct 08, 2020
98.90
99.94
98.38
99.87
296,059
+1.19(+1.21%)
Oct 07, 2020
99.09
99.09
97.94
98.68
243,584
+1.55(+1.60%)
Oct 06, 2020
98.06
98.68
96.39
97.13
144,572
+0.57(+0.59%)
Oct 05, 2020
95.08
96.60
94.72
96.56
89,291
+2.43(+2.58%)
Oct 02, 2020
93.00
94.68
93.00
94.13
93,700
-0.58(-0.61%)
Oct 01, 2020
96.45
96.45
93.71
94.71
148,333
-1.34(-1.40%)
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
.