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 (%)
Jan 29, 2021
97.99
101.20
96.82
96.82
178,100
-7.24(-6.96%)
Jan 28, 2021
99.36
104.15
97.68
104.06
138,053
+2.41(+2.37%)
Jan 27, 2021
101.03
103.00
101.00
101.65
127,753
+0.53(+0.52%)
Jan 26, 2021
101.41
102.19
100.48
101.12
100,725
-0.29(-0.29%)
Jan 25, 2021
99.20
101.41
98.50
101.41
184,015
+3.74(+3.83%)
Jan 22, 2021
98.00
99.74
95.23
97.67
506,700
-6.78(-6.49%)
Jan 21, 2021
106.66
106.66
103.86
104.45
303,326
-3.43(-3.18%)
Jan 20, 2021
108.58
109.83
107.12
107.88
180,880
-2.01(-1.83%)
Jan 19, 2021
106.92
110.75
106.50
109.89
208,125
+6.88(+6.68%)
Jan 15, 2021
101.86
103.25
100.96
103.01
261,800
+0.30(+0.29%)
Jan 14, 2021
101.00
103.31
100.55
102.71
577,965
+4.98(+5.10%)
Jan 13, 2021
98.88
98.88
96.41
97.73
399,410
+3.06(+3.23%)
Jan 12, 2021
93.50
95.00
93.38
94.67
253,888
+3.61(+3.96%)
Jan 11, 2021
89.80
91.28
89.10
91.06
344,570
+0.97(+1.08%)
Jan 08, 2021
91.31
92.00
88.56
90.09
740,800
-2.24(-2.43%)
Jan 07, 2021
91.60
92.63
90.90
92.33
536,861
-0.09(-0.10%)
Jan 06, 2021
92.80
95.00
91.84
92.42
758,610
+0.59(+0.64%)
Jan 05, 2021
90.05
92.70
90.05
91.83
1,482,789
+4.03(+4.59%)
Jan 04, 2021
89.15
90.00
86.50
87.80
1,268,973
-3.85(-4.20%)
Dec 31, 2020
91.65
91.65
91.65
646,080
+0.65(+0.71%)
Dec 30, 2020
92.50
92.51
90.41
91.00
646,080
-2.75(-2.93%)
Dec 29, 2020
95.80
95.80
93.20
93.75
315,814
-3.15(-3.25%)
Dec 28, 2020
95.69
97.26
95.65
96.90
276,380
+2.35(+2.49%)
Dec 24, 2020
93.51
94.75
93.50
94.55
263,600
+1.17(+1.25%)
Dec 23, 2020
92.99
93.85
92.90
93.38
423,470
+0.69(+0.74%)
Dec 22, 2020
92.63
93.88
92.46
92.69
439,725
+0.60(+0.65%)
Dec 21, 2020
91.88
92.32
91.21
92.09
303,479
-1.18(-1.27%)
Dec 18, 2020
92.69
93.57
91.88
93.27
504,200
+3.22(+3.58%)
Dec 17, 2020
90.66
90.80
88.94
90.05
448,988
-0.10(-0.11%)
Dec 16, 2020
89.50
90.99
88.76
90.15
374,703
+0.86(+0.96%)
Dec 15, 2020
90.94
91.61
89.20
89.29
651,517
-2.45(-2.67%)
Dec 14, 2020
91.97
92.39
90.73
91.74
456,065
+3.58(+4.06%)
Dec 11, 2020
89.25
89.64
87.71
88.16
691,300
+1.14(+1.31%)
Dec 10, 2020
85.01
88.92
84.91
87.02
1,069,468
+0.85(+0.99%)
Dec 09, 2020
87.22
87.27
85.62
86.17
567,932
-3.85(-4.28%)
Dec 08, 2020
90.30
91.26
89.50
90.02
550,262
-3.39(-3.63%)
Dec 07, 2020
94.29
94.52
93.35
93.41
546,031
-3.42(-3.53%)
Dec 04, 2020
96.84
97.21
95.20
96.83
480,400
-2.17(-2.19%)
Dec 03, 2020
101.90
101.90
99.00
99.00
227,696
-2.58(-2.54%)
Dec 02, 2020
98.44
102.27
98.37
101.58
430,578
+3.67(+3.75%)
Dec 01, 2020
102.00
103.30
97.47
97.91
1,214,205
-0.82(-0.83%)
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%)
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
.