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 (%)
Jun 30, 2020
109.43
110.45
108.47
110.25
125,190
+0.62(+0.57%)
Jun 29, 2020
109.26
110.68
109.16
109.63
59,986
+0.43(+0.39%)
Jun 26, 2020
110.45
110.45
108.58
109.20
115,242
-2.87(-2.56%)
Jun 25, 2020
108.42
112.07
108.42
112.07
99,154
+1.93(+1.76%)
Jun 24, 2020
111.48
111.62
108.97
110.14
164,772
-2.46(-2.19%)
Jun 23, 2020
114.80
114.80
112.50
112.60
75,243
-0.13(-0.11%)
Jun 22, 2020
112.00
113.56
111.38
112.72
91,249
+1.57(+1.42%)
Jun 19, 2020
114.71
114.80
111.03
111.15
137,451
-1.57(-1.40%)
Jun 18, 2020
111.73
113.26
111.60
112.72
80,052
+0.24(+0.22%)
Jun 17, 2020
113.75
113.82
112.47
112.48
107,981
-2.26(-1.97%)
Jun 16, 2020
114.99
116.49
112.96
114.74
111,548
+3.60(+3.24%)
Jun 15, 2020
109.08
111.82
107.94
111.14
69,801
-1.03(-0.91%)
Jun 12, 2020
112.88
113.73
110.34
112.17
109,408
-0.35(-0.31%)
Jun 11, 2020
114.71
116.29
112.46
112.52
159,133
-6.32(-5.32%)
Jun 10, 2020
119.71
120.31
118.01
118.84
121,882
-1.64(-1.36%)
Jun 09, 2020
118.65
120.93
118.29
120.48
106,357
-0.35(-0.29%)
Jun 08, 2020
121.07
121.12
118.53
120.83
108,624
+0.65(+0.55%)
Jun 05, 2020
116.97
120.98
116.68
120.18
144,206
+5.66(+4.94%)
Jun 04, 2020
113.80
114.79
113.48
114.52
100,115
-1.03(-0.89%)
Jun 03, 2020
115.17
116.45
114.14
115.55
185,384
+4.26(+3.82%)
Jun 02, 2020
110.64
111.64
109.84
111.29
236,762
+2.20(+2.02%)
Jun 01, 2020
107.44
109.20
106.54
109.09
161,793
+2.98(+2.81%)
May 29, 2020
104.98
106.45
104.14
106.11
99,056
+0.64(+0.61%)
May 28, 2020
106.89
107.27
105.27
105.46
86,736
-1.01(-0.95%)
May 27, 2020
107.65
107.65
104.05
106.48
133,037
+1.39(+1.33%)
May 26, 2020
107.53
107.73
105.06
105.08
128,587
+0.31(+0.29%)
May 22, 2020
105.09
105.09
103.99
104.78
108,736
-2.87(-2.67%)
May 21, 2020
109.71
109.71
107.22
107.65
187,875
-3.08(-2.78%)
May 20, 2020
110.52
111.55
109.92
110.73
135,218
+1.15(+1.05%)
May 19, 2020
111.51
112.06
109.42
109.57
207,199
-0.81(-0.73%)
May 18, 2020
109.28
110.84
108.85
110.38
243,692
+9.42(+9.33%)
May 15, 2020
99.23
101.30
99.23
100.96
97,443
+1.05(+1.05%)
May 14, 2020
99.01
100.48
97.79
99.91
221,407
-0.05(-0.05%)
May 13, 2020
102.42
103.02
99.09
99.96
200,933
-1.84(-1.81%)
May 12, 2020
106.45
106.45
101.70
101.80
114,551
-1.49(-1.44%)
May 11, 2020
103.75
104.54
102.94
103.29
118,894
-1.46(-1.39%)
May 08, 2020
104.76
104.95
103.76
104.75
130,139
+3.14(+3.09%)
May 07, 2020
104.12
104.94
101.50
101.61
130,399
+0.34(+0.34%)
May 06, 2020
102.87
103.17
100.95
101.26
346,144
+0.27(+0.27%)
May 05, 2020
103.06
103.61
100.80
100.99
217,516
+1.85(+1.87%)
May 04, 2020
98.87
99.78
97.87
99.14
167,033
-1.96(-1.94%)
May 01, 2020
103.00
103.74
100.30
101.10
160,469
-3.38(-3.23%)
Apr 30, 2020
109.27
109.70
103.83
104.48
150,091
-3.89(-3.59%)
Apr 29, 2020
106.58
108.47
106.01
108.36
171,296
+4.49(+4.32%)
Apr 28, 2020
104.70
106.10
103.42
103.87
119,693
+1.26(+1.23%)
Apr 27, 2020
101.77
102.78
100.59
102.61
168,300
+0.75(+0.74%)
Apr 24, 2020
103.24
103.48
101.00
101.86
164,771
+0.41(+0.40%)
Apr 23, 2020
102.26
103.65
100.94
101.45
137,411
+0.96(+0.95%)
Apr 22, 2020
101.02
102.16
99.95
100.49
156,666
+4.72(+4.93%)
Apr 21, 2020
97.78
98.37
94.19
95.77
254,522
-4.96(-4.92%)
Apr 20, 2020
99.07
102.62
99.04
100.72
156,543
-0.45(-0.44%)
Apr 17, 2020
101.21
101.76
100.05
101.17
164,018
+2.38(+2.41%)
Apr 16, 2020
101.18
101.18
97.78
98.79
155,862
+0.99(+1.01%)
Apr 15, 2020
98.30
98.68
96.02
97.80
168,249
-4.08(-4.01%)
Apr 14, 2020
104.49
104.57
101.56
101.89
164,070
-1.84(-1.77%)
Apr 13, 2020
105.35
105.40
102.62
103.73
149,963
+0.00(+0.00%)
Apr 09, 2020
108.05
108.62
102.76
103.73
315,345
-2.22(-2.10%)
Apr 08, 2020
105.06
106.07
102.61
105.95
257,446
+0.83(+0.79%)
Apr 07, 2020
109.71
109.71
104.01
105.12
221,195
-1.42(-1.34%)
Apr 06, 2020
106.68
106.81
104.36
106.54
181,695
+2.21(+2.12%)
Apr 03, 2020
106.18
107.43
101.71
104.33
196,929
-1.85(-1.74%)
Apr 02, 2020
99.95
109.56
99.95
106.18
440,693
+12.34(+13.15%)
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
.