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 (%)
Nov 30, 2017
114.96
115.14
114.29
114.70
163,353
-0.10(-0.09%)
Nov 29, 2017
115.10
116.13
114.27
114.80
142,961
+1.36(+1.20%)
Nov 28, 2017
113.53
113.58
112.97
113.44
117,854
+0.04(+0.04%)
Nov 27, 2017
115.03
115.67
112.86
113.40
133,658
-1.51(-1.31%)
Nov 24, 2017
115.05
115.41
114.81
114.91
51,045
-0.60(-0.52%)
Nov 22, 2017
115.08
115.65
115.08
115.52
142,688
+1.30(+1.14%)
Nov 21, 2017
113.10
114.63
113.10
114.22
72,296
+1.49(+1.32%)
Nov 20, 2017
113.13
113.44
112.53
112.72
67,782
-0.68(-0.60%)
Nov 17, 2017
114.00
114.00
113.17
113.40
144,817
-0.44(-0.38%)
Nov 16, 2017
113.79
114.39
113.55
113.84
107,822
+0.51(+0.45%)
Nov 15, 2017
113.08
113.88
112.92
113.33
123,534
-2.19(-1.89%)
Nov 14, 2017
117.43
117.43
115.36
115.52
119,056
-2.56(-2.17%)
Nov 13, 2017
119.03
119.03
118.02
118.08
150,668
-1.41(-1.18%)
Nov 10, 2017
119.25
119.57
118.60
119.49
91,718
+0.06(+0.05%)
Nov 09, 2017
119.10
119.79
118.99
119.43
94,120
+0.82(+0.69%)
Nov 08, 2017
118.42
118.99
117.95
118.61
100,883
-1.47(-1.23%)
Nov 07, 2017
119.83
120.09
119.30
120.08
133,373
-0.08(-0.07%)
Nov 06, 2017
118.21
120.19
118.13
120.17
137,414
+3.19(+2.72%)
Nov 03, 2017
116.70
117.44
116.25
116.98
79,264
-1.24(-1.05%)
Nov 02, 2017
117.12
118.27
116.85
118.22
164,598
+4.13(+3.62%)
Nov 01, 2017
114.38
114.74
113.74
114.09
233,809
-0.49(-0.43%)
Oct 31, 2017
113.34
115.06
113.20
114.58
162,567
+2.01(+1.79%)
Oct 30, 2017
111.62
113.02
111.50
112.57
216,811
+2.84(+2.59%)
Oct 27, 2017
108.22
109.91
108.15
109.73
233,819
+1.45(+1.34%)
Oct 26, 2017
108.18
108.94
108.14
108.28
115,624
+0.32(+0.30%)
Oct 25, 2017
108.68
108.82
106.51
107.96
145,879
+1.38(+1.30%)
Oct 24, 2017
106.70
107.21
106.49
106.58
87,498
+0.63(+0.59%)
Oct 23, 2017
106.66
106.72
105.92
105.95
78,509
-0.66(-0.62%)
Oct 20, 2017
107.22
107.53
106.43
106.61
135,330
-0.35(-0.33%)
Oct 19, 2017
107.46
108.72
106.74
106.97
241,064
-1.83(-1.68%)
Oct 18, 2017
109.14
109.36
108.74
108.79
96,717
-0.05(-0.05%)
Oct 17, 2017
109.26
109.30
108.60
108.84
77,810
+0.32(+0.29%)
Oct 16, 2017
108.57
108.89
108.22
108.52
75,888
+0.65(+0.60%)
Oct 13, 2017
107.94
108.71
107.84
107.88
163,149
+1.32(+1.23%)
Oct 12, 2017
107.16
107.28
106.45
106.56
127,611
-2.83(-2.58%)
Oct 11, 2017
108.77
109.50
108.67
109.39
118,045
+0.87(+0.80%)
Oct 10, 2017
107.48
108.77
107.48
108.52
122,858
+1.66(+1.55%)
Oct 09, 2017
106.94
107.71
106.65
106.86
86,401
+0.58(+0.54%)
Oct 06, 2017
107.75
107.75
106.08
106.28
309,872
-2.47(-2.27%)
Oct 05, 2017
107.88
109.12
107.84
108.75
130,394
+1.38(+1.29%)
Oct 04, 2017
107.89
107.96
107.33
107.37
141,908
-0.82(-0.76%)
Oct 03, 2017
108.10
108.20
107.40
108.19
133,735
+0.75(+0.69%)
Oct 02, 2017
108.58
108.58
107.37
107.44
185,626
-1.27(-1.17%)
Sep 29, 2017
107.80
108.91
107.55
108.72
216,361
+2.62(+2.47%)
Sep 28, 2017
106.38
106.47
105.70
106.09
187,771
-0.29(-0.28%)
Sep 27, 2017
106.04
106.46
105.25
106.39
172,228
+0.47(+0.44%)
Sep 26, 2017
105.41
106.05
105.05
105.92
194,236
+3.03(+2.94%)
Sep 25, 2017
102.48
103.32
102.16
102.89
125,897
+0.38(+0.37%)
Sep 22, 2017
102.40
102.92
102.13
102.51
167,597
-1.22(-1.18%)
Sep 21, 2017
102.73
103.85
102.73
103.74
159,479
+1.02(+0.99%)
Sep 20, 2017
102.53
103.23
102.01
102.72
265,529
+0.19(+0.19%)
Sep 19, 2017
102.35
102.60
101.93
102.53
140,009
+0.21(+0.21%)
Sep 18, 2017
102.07
102.40
101.81
102.32
111,521
+0.31(+0.30%)
Sep 15, 2017
101.63
102.02
101.61
102.01
173,771
+1.84(+1.83%)
Sep 14, 2017
99.91
100.42
99.41
100.17
297,128
+0.24(+0.24%)
Sep 13, 2017
99.30
100.11
99.04
99.93
249,378
+0.20(+0.20%)
Sep 12, 2017
98.92
99.83
98.78
99.73
207,019
-0.77(-0.77%)
Sep 11, 2017
98.98
100.75
98.98
100.50
183,520
+1.02(+1.03%)
Sep 08, 2017
100.05
100.33
99.45
99.48
256,180
-1.04(-1.03%)
Sep 07, 2017
100.11
100.65
99.71
100.52
228,084
-0.34(-0.34%)
Sep 06, 2017
100.33
101.09
99.96
100.86
278,228
+0.55(+0.55%)
Sep 05, 2017
99.97
101.30
99.87
100.31
287,480
+0.34(+0.34%)
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
.