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 (%)
Feb 26, 2021
120.88
120.88
116.60
118.74
12,100
-3.47(-2.84%)
Feb 25, 2021
127.26
127.39
121.95
122.21
19,703
-5.17(-4.06%)
Feb 24, 2021
126.00
128.45
125.50
127.38
19,248
-4.22(-3.21%)
Feb 23, 2021
130.99
131.83
127.56
131.60
17,943
+2.08(+1.61%)
Feb 22, 2021
129.27
130.90
128.20
129.52
24,111
+1.70(+1.33%)
Feb 19, 2021
128.47
128.47
126.03
127.82
14,600
-0.78(-0.61%)
Feb 18, 2021
129.00
129.70
127.59
128.60
37,142
+1.29(+1.01%)
Feb 17, 2021
127.05
127.50
125.00
127.31
36,666
+6.03(+4.97%)
Feb 16, 2021
118.00
121.51
118.00
121.28
25,068
+6.00(+5.20%)
Feb 12, 2021
112.00
115.38
111.52
115.28
27,700
+2.50(+2.22%)
Feb 11, 2021
113.40
113.40
112.05
112.78
8,218
-0.61(-0.54%)
Feb 10, 2021
115.00
115.00
112.80
113.39
14,897
-1.24(-1.08%)
Feb 09, 2021
112.31
114.77
112.31
114.63
33,355
+3.50(+3.15%)
Feb 08, 2021
110.17
111.13
110.06
111.13
34,864
+1.51(+1.38%)
Feb 05, 2021
110.77
110.79
109.42
109.62
11,100
-0.43(-0.39%)
Feb 04, 2021
110.60
110.60
109.08
110.05
15,301
-0.18(-0.16%)
Feb 03, 2021
107.76
110.25
107.76
110.23
52,988
+3.98(+3.75%)
Feb 02, 2021
104.84
106.76
104.84
106.25
76,345
+5.67(+5.64%)
Feb 01, 2021
100.00
101.00
99.23
100.58
74,372
+3.76(+3.88%)
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%)
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
.