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 (%)
Aug 31, 2018
152.34
152.34
152.34
0
+1.89(+1.25%)
Aug 30, 2018
151.41
151.43
149.35
150.46
113,342
-1.55(-1.02%)
Aug 29, 2018
151.40
152.52
150.69
152.01
102,987
+2.29(+1.53%)
Aug 28, 2018
151.31
151.42
149.30
149.72
91,260
-0.03(-0.02%)
Aug 27, 2018
149.23
150.62
149.14
149.75
95,139
+2.27(+1.54%)
Aug 24, 2018
145.94
148.25
143.24
147.48
180,927
+8.44(+6.07%)
Aug 23, 2018
140.62
141.49
138.93
139.05
162,202
-2.71(-1.91%)
Aug 22, 2018
141.17
142.71
140.89
141.75
120,608
+4.06(+2.95%)
Aug 21, 2018
137.67
137.84
136.93
137.69
88,629
+2.35(+1.74%)
Aug 20, 2018
134.00
135.57
133.92
135.34
65,700
+2.83(+2.13%)
Aug 17, 2018
130.88
132.69
130.28
132.51
54,126
+1.63(+1.24%)
Aug 16, 2018
131.54
132.18
130.66
130.88
101,294
-0.15(-0.11%)
Aug 15, 2018
132.89
133.22
130.12
131.03
122,699
-5.62(-4.11%)
Aug 14, 2018
137.28
137.65
135.65
136.65
60,489
+0.72(+0.53%)
Aug 13, 2018
137.34
137.74
135.02
135.93
81,687
-2.82(-2.03%)
Aug 10, 2018
138.99
139.59
138.03
138.75
81,073
-1.44(-1.03%)
Aug 09, 2018
141.86
142.44
140.19
140.19
71,207
-0.06(-0.04%)
Aug 08, 2018
141.99
141.99
139.02
140.25
71,765
-0.87(-0.62%)
Aug 07, 2018
141.79
141.81
140.56
141.13
93,633
+4.17(+3.04%)
Aug 06, 2018
137.19
138.20
136.73
136.96
72,572
+0.17(+0.13%)
Aug 03, 2018
137.20
137.71
136.35
136.79
108,836
-2.46(-1.77%)
Aug 02, 2018
136.96
139.29
136.00
139.25
98,709
-1.46(-1.04%)
Aug 01, 2018
140.62
141.96
139.59
140.71
85,908
-3.31(-2.30%)
Jul 31, 2018
143.50
144.51
142.32
144.02
120,639
+1.36(+0.96%)
Jul 30, 2018
142.84
143.16
141.94
142.66
84,227
+3.43(+2.46%)
Jul 27, 2018
140.74
140.85
138.81
139.23
80,723
-0.75(-0.54%)
Jul 26, 2018
140.59
141.02
139.35
139.98
118,273
-3.01(-2.10%)
Jul 25, 2018
141.15
143.14
140.16
142.99
110,999
+4.89(+3.54%)
Jul 24, 2018
137.48
139.43
136.96
138.10
127,397
+0.88(+0.64%)
Jul 23, 2018
137.67
137.67
136.42
137.22
92,544
+1.54(+1.14%)
Jul 20, 2018
135.06
136.37
134.67
135.68
148,101
+0.90(+0.67%)
Jul 19, 2018
135.21
136.17
134.60
134.78
123,116
-2.50(-1.82%)
Jul 18, 2018
135.84
137.49
135.21
137.27
136,419
-0.85(-0.61%)
Jul 17, 2018
137.01
138.94
136.47
138.12
64,838
-0.64(-0.46%)
Jul 16, 2018
139.81
140.32
137.68
138.76
117,949
-3.21(-2.26%)
Jul 13, 2018
141.24
143.17
141.24
141.97
85,127
+0.22(+0.16%)
Jul 12, 2018
140.99
141.84
138.95
141.75
142,534
+3.99(+2.90%)
Jul 11, 2018
141.49
142.12
136.11
137.75
136,907
-5.72(-3.98%)
Jul 10, 2018
142.84
143.74
142.53
143.47
159,851
+2.34(+1.66%)
Jul 09, 2018
139.98
141.22
139.65
141.13
130,064
+2.55(+1.84%)
Jul 06, 2018
135.66
138.81
135.66
138.58
110,567
+2.58(+1.90%)
Jul 05, 2018
138.70
139.03
135.87
136.00
224,191
-8.41(-5.82%)
Jul 03, 2018
144.41
144.41
144.41
0
+0.44(+0.30%)
Jul 02, 2018
144.74
144.93
143.21
143.97
106,553
-2.82(-1.92%)
Jun 29, 2018
148.97
146.74
146.80
124,515
+1.03(+0.71%)
Jun 28, 2018
146.11
147.04
145.53
145.77
225,730
+2.44(+1.70%)
Jun 27, 2018
143.07
145.96
142.98
143.33
141,645
+2.16(+1.53%)
Jun 26, 2018
138.51
141.53
138.42
141.17
174,432
+3.55(+2.58%)
Jun 25, 2018
138.33
138.57
136.74
137.62
152,109
-2.43(-1.73%)
Jun 22, 2018
138.16
140.29
137.17
140.05
144,814
+5.18(+3.84%)
Jun 21, 2018
135.58
136.47
134.82
134.87
127,536
-5.19(-3.70%)
Jun 20, 2018
140.59
140.73
139.32
140.06
73,505
+1.96(+1.42%)
Jun 19, 2018
137.10
138.73
136.72
138.09
130,019
-2.91(-2.06%)
Jun 18, 2018
138.55
141.76
138.07
141.00
104,173
+2.15(+1.55%)
Jun 15, 2018
143.01
138.31
138.85
145,283
-4.17(-2.91%)
Jun 14, 2018
144.74
144.74
142.93
143.01
106,864
-2.68(-1.84%)
Jun 13, 2018
147.08
147.32
145.69
145.69
92,101
-2.16(-1.46%)
Jun 12, 2018
147.30
149.03
147.30
147.85
113,679
+0.57(+0.39%)
Jun 11, 2018
145.30
147.60
145.30
147.28
113,889
+2.61(+1.80%)
Jun 08, 2018
144.58
145.05
143.80
144.67
259,067
-3.74(-2.52%)
Jun 07, 2018
147.56
149.28
147.56
148.41
229,125
+1.85(+1.26%)
Jun 06, 2018
146.58
144.63
146.56
203,474
+2.26(+1.56%)
Jun 05, 2018
143.69
144.74
143.24
144.30
203,427
+0.85(+0.59%)
Jun 04, 2018
144.58
144.84
143.19
143.45
235,973
-0.66(-0.46%)
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
.