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 (%)
Sep 30, 2011
107.14
108.39
104.31
104.31
418,201
-5.61(-5.10%)
Sep 29, 2011
109.84
110.85
107.94
109.92
705,974
+3.12(+2.92%)
Sep 28, 2011
110.68
111.59
106.06
106.80
673,335
-0.49(-0.46%)
Sep 27, 2011
108.48
109.22
106.49
107.29
477,429
+4.70(+4.58%)
Sep 26, 2011
99.75
102.73
98.45
102.60
527,492
+3.18(+3.19%)
Sep 23, 2011
97.15
100.33
96.42
99.42
526,999
+4.86(+5.14%)
Sep 22, 2011
98.75
99.61
94.18
94.56
771,764
-8.82(-8.53%)
Sep 21, 2011
108.05
109.01
103.38
103.38
424,529
-6.49(-5.91%)
Sep 20, 2011
111.04
111.85
109.04
109.87
222,346
-0.73(-0.66%)
Sep 19, 2011
111.30
111.59
109.25
110.61
341,560
-4.46(-3.87%)
Sep 16, 2011
115.88
116.34
114.03
115.06
228,338
+1.20(+1.05%)
Sep 15, 2011
113.19
114.19
112.31
113.87
294,657
+0.48(+0.42%)
Sep 14, 2011
113.25
114.02
110.32
113.39
318,238
-0.36(-0.31%)
Sep 13, 2011
113.20
113.98
112.12
113.74
218,154
+0.92(+0.82%)
Sep 12, 2011
111.81
113.35
110.33
112.82
335,399
-0.65(-0.57%)
Sep 09, 2011
115.55
116.21
112.92
113.47
462,670
-4.11(-3.49%)
Sep 08, 2011
116.92
119.29
116.70
117.58
412,490
-4.10(-3.37%)
Sep 07, 2011
120.09
122.10
119.28
121.67
343,286
+3.12(+2.64%)
Sep 06, 2011
114.37
118.90
114.34
118.55
490,366
-6.11(-4.90%)
Sep 02, 2011
125.80
126.37
123.21
124.66
327,161
-5.06(-3.90%)
Sep 01, 2011
131.93
132.53
129.54
129.72
332,730
-0.41(-0.32%)
Aug 31, 2011
130.33
131.29
129.23
130.13
387,233
+2.54(+1.99%)
Aug 30, 2011
125.35
128.09
124.53
127.58
342,477
+2.33(+1.86%)
Aug 29, 2011
123.12
125.39
123.05
125.25
227,408
+5.01(+4.16%)
Aug 26, 2011
117.85
120.40
115.89
120.25
337,632
+0.95(+0.79%)
Aug 25, 2011
121.64
122.06
117.87
119.30
291,749
-0.40(-0.33%)
Aug 24, 2011
119.23
120.53
118.28
119.69
374,840
-0.99(-0.82%)
Aug 23, 2011
116.86
120.71
115.28
120.68
529,228
+5.59(+4.86%)
Aug 22, 2011
118.20
118.39
114.80
115.09
306,522
-1.86(-1.59%)
Aug 19, 2011
115.56
119.66
115.26
116.95
294,139
-0.33(-0.28%)
Aug 18, 2011
118.73
118.73
114.64
117.28
595,866
-7.90(-6.31%)
Aug 17, 2011
125.23
127.00
123.96
125.18
258,418
+1.18(+0.95%)
Aug 16, 2011
125.29
126.42
123.06
124.01
512,645
-3.03(-2.38%)
Aug 15, 2011
123.23
127.96
123.23
127.03
811,328
+7.83(+6.56%)
Aug 12, 2011
119.68
120.92
117.69
119.21
437,674
-1.56(-1.29%)
Aug 11, 2011
116.48
122.80
115.92
120.77
675,968
+3.82(+3.27%)
Aug 10, 2011
117.59
121.15
115.92
116.95
610,255
-4.24(-3.50%)
Aug 09, 2011
119.64
121.32
115.08
121.19
1,176,702
+4.87(+4.19%)
Aug 08, 2011
119.64
122.47
114.77
116.32
866,599
-11.36(-8.89%)
Aug 05, 2011
128.16
130.65
123.28
127.67
671,238
-3.02(-2.31%)
Aug 04, 2011
133.91
134.16
130.28
130.69
630,248
-8.19(-5.90%)
Aug 03, 2011
139.40
139.49
136.10
138.88
404,178
-2.29(-1.62%)
Aug 02, 2011
142.45
143.74
141.18
141.18
445,130
-1.81(-1.27%)
Aug 01, 2011
141.68
145.36
141.46
142.99
337,254
+0.62(+0.43%)
Jul 29, 2011
141.94
143.52
141.52
142.37
257,012
+0.12(+0.09%)
Jul 28, 2011
143.00
143.76
141.71
142.25
367,081
+2.31(+1.65%)
Jul 27, 2011
141.53
141.98
139.61
139.95
326,281
-2.58(-1.81%)
Jul 26, 2011
142.06
143.07
141.53
142.53
185,106
+1.12(+0.79%)
Jul 25, 2011
140.25
142.11
140.25
141.41
245,707
-1.20(-0.84%)
Jul 22, 2011
141.51
142.70
141.47
142.61
300,430
+1.58(+1.12%)
Jul 21, 2011
139.29
141.69
138.65
141.03
651,467
-2.70(-1.88%)
Jul 20, 2011
144.09
144.79
143.22
143.73
581,841
-6.65(-4.42%)
Jul 19, 2011
148.10
150.41
148.07
150.38
278,900
+3.63(+2.47%)
Jul 18, 2011
147.09
147.91
146.02
146.75
191,146
-1.26(-0.85%)
Jul 15, 2011
147.49
148.30
146.86
148.01
168,539
+2.29(+1.57%)
Jul 14, 2011
147.87
148.35
145.53
145.72
145,241
-1.19(-0.81%)
Jul 13, 2011
146.61
148.70
146.32
146.91
302,736
+0.42(+0.29%)
Jul 12, 2011
146.03
148.13
146.03
146.49
219,832
-0.58(-0.40%)
Jul 11, 2011
148.50
148.81
146.18
147.07
321,792
-3.44(-2.28%)
Jul 08, 2011
150.76
150.81
149.09
150.51
170,333
-0.70(-0.46%)
Jul 07, 2011
150.69
151.75
150.62
151.21
220,398
+0.65(+0.43%)
Jul 06, 2011
150.96
151.09
149.18
150.56
323,260
-1.86(-1.22%)
Jul 05, 2011
151.58
153.16
150.56
152.43
381,237
+0.96(+0.63%)
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
.