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 (%)
Mar 31, 2020
95.22
98.05
95.22
96.20
173,242
+3.57(+3.85%)
Mar 30, 2020
89.70
92.85
89.39
92.63
206,426
+3.31(+3.71%)
Mar 27, 2020
90.14
90.58
88.42
89.32
163,265
-2.97(-3.21%)
Mar 26, 2020
90.63
93.78
89.28
92.29
242,960
+1.04(+1.14%)
Mar 25, 2020
90.46
93.92
88.37
91.25
235,622
+3.53(+4.03%)
Mar 24, 2020
86.79
88.44
85.55
87.71
195,533
+4.98(+6.02%)
Mar 23, 2020
79.85
83.08
79.37
82.73
164,114
+2.92(+3.66%)
Mar 20, 2020
82.96
84.64
79.18
79.81
184,883
-2.37(-2.88%)
Mar 19, 2020
78.47
86.16
75.78
82.18
337,556
+3.05(+3.85%)
Mar 18, 2020
80.83
81.17
75.41
79.13
246,561
-7.29(-8.43%)
Mar 17, 2020
86.39
87.48
82.57
86.42
279,265
+1.85(+2.19%)
Mar 16, 2020
86.47
91.67
84.57
84.57
262,895
-11.87(-12.31%)
Mar 13, 2020
96.34
96.62
89.96
96.45
278,239
+8.30(+9.42%)
Mar 12, 2020
92.93
92.93
85.85
88.14
201,594
-10.66(-10.79%)
Mar 11, 2020
102.02
102.78
97.72
98.81
345,951
-8.16(-7.63%)
Mar 10, 2020
110.64
111.11
104.02
106.97
784,791
+4.58(+4.48%)
Mar 09, 2020
102.75
106.71
100.42
102.39
509,285
-18.22(-15.11%)
Mar 06, 2020
125.08
125.72
119.85
120.61
393,751
-8.73(-6.75%)
Mar 05, 2020
129.28
130.84
128.22
129.34
237,412
-0.53(-0.41%)
Mar 04, 2020
130.42
131.91
128.53
129.87
242,407
+0.41(+0.32%)
Mar 03, 2020
133.18
133.99
128.57
129.46
221,237
-3.85(-2.89%)
Mar 02, 2020
131.23
133.60
129.54
133.31
235,616
+4.69(+3.65%)
Feb 28, 2020
125.72
129.05
125.42
128.62
201,877
-1.11(-0.85%)
Feb 27, 2020
132.02
133.42
129.38
129.72
158,688
-4.01(-3.00%)
Feb 26, 2020
135.57
136.75
133.42
133.73
178,233
-0.57(-0.42%)
Feb 25, 2020
138.29
138.64
133.54
134.30
222,012
-4.07(-2.94%)
Feb 24, 2020
139.15
139.73
137.87
138.37
176,959
-6.40(-4.42%)
Feb 21, 2020
146.18
146.50
144.77
144.77
171,224
-2.28(-1.55%)
Feb 20, 2020
146.29
147.32
145.97
147.04
341,006
+0.62(+0.43%)
Feb 19, 2020
145.84
146.76
145.04
146.42
154,979
+2.21(+1.53%)
Feb 18, 2020
144.11
145.22
143.52
144.21
130,978
-3.20(-2.17%)
Feb 14, 2020
148.69
149.30
146.65
147.41
57,433
-1.27(-0.86%)
Feb 13, 2020
148.76
149.48
147.76
148.68
137,007
-2.41(-1.59%)
Feb 12, 2020
150.34
151.45
149.66
151.09
149,047
+3.25(+2.19%)
Feb 11, 2020
148.69
149.22
147.25
147.84
101,226
+2.12(+1.45%)
Feb 10, 2020
145.69
146.92
144.61
145.72
59,272
+0.64(+0.44%)
Feb 07, 2020
146.60
146.60
144.34
145.08
71,952
-3.42(-2.30%)
Feb 06, 2020
149.01
149.28
147.61
148.50
182,221
+1.13(+0.77%)
Feb 05, 2020
146.49
147.51
146.10
147.37
220,495
+5.58(+3.93%)
Feb 04, 2020
141.63
143.22
141.42
141.79
200,981
+2.84(+2.04%)
Feb 03, 2020
139.92
140.93
138.87
138.96
182,762
-1.44(-1.03%)
Jan 31, 2020
141.34
142.21
139.96
140.40
156,489
-5.60(-3.83%)
Jan 30, 2020
143.99
146.04
142.79
145.99
192,214
-2.84(-1.91%)
Jan 29, 2020
151.40
151.55
148.36
148.84
140,383
-2.59(-1.71%)
Jan 28, 2020
152.44
152.44
150.22
151.42
116,451
+1.30(+0.87%)
Jan 27, 2020
150.26
151.12
149.28
150.12
115,363
-4.31(-2.79%)
Jan 24, 2020
155.23
156.06
153.48
154.44
118,631
-1.98(-1.27%)
Jan 23, 2020
156.20
156.79
154.82
156.42
175,757
-2.05(-1.29%)
Jan 22, 2020
159.07
159.18
158.07
158.46
136,152
+1.28(+0.82%)
Jan 21, 2020
156.51
158.50
156.20
157.18
251,356
-6.09(-3.73%)
Jan 17, 2020
162.78
163.31
161.79
163.27
104,326
+0.97(+0.60%)
Jan 16, 2020
161.44
162.93
160.94
162.30
330,823
+2.80(+1.75%)
Jan 15, 2020
159.00
159.93
158.54
159.50
278,660
-4.31(-2.63%)
Jan 14, 2020
164.76
164.91
162.80
163.82
222,797
-4.26(-2.53%)
Jan 13, 2020
164.48
168.41
163.63
168.07
138,885
+5.83(+3.59%)
Jan 10, 2020
162.55
163.63
161.78
162.25
105,294
-2.72(-1.65%)
Jan 09, 2020
161.56
165.34
161.06
164.97
208,731
+4.29(+2.67%)
Jan 08, 2020
163.30
163.37
160.18
160.68
219,257
-2.52(-1.54%)
Jan 07, 2020
162.52
163.45
162.13
163.20
141,953
-0.61(-0.37%)
Jan 06, 2020
162.71
164.55
162.44
163.82
190,364
+5.39(+3.40%)
Jan 03, 2020
157.99
159.13
157.45
158.42
105,079
+1.67(+1.07%)
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
.