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 28, 2018
171.22
173.54
170.80
173.12
233,123
+3.91(+2.31%)
Sep 27, 2018
166.73
170.22
166.52
169.21
202,602
+5.10(+3.11%)
Sep 26, 2018
165.27
166.38
163.81
164.11
148,140
+0.05(+0.03%)
Sep 25, 2018
166.57
166.57
163.90
164.05
72,432
-0.80(-0.48%)
Sep 24, 2018
162.35
164.88
161.34
164.85
185,871
+4.86(+3.04%)
Sep 21, 2018
160.78
161.47
159.66
159.99
153,476
-2.62(-1.61%)
Sep 20, 2018
165.42
165.61
162.13
162.61
150,861
-4.89(-2.92%)
Sep 19, 2018
166.40
168.54
166.40
167.50
97,011
+2.58(+1.57%)
Sep 18, 2018
164.40
166.13
164.40
164.91
140,321
+2.94(+1.81%)
Sep 17, 2018
162.71
163.16
161.46
161.98
80,062
+0.18(+0.11%)
Sep 14, 2018
163.23
164.20
161.72
161.79
84,326
-2.05(-1.25%)
Sep 13, 2018
163.69
164.45
162.27
163.84
129,246
+3.54(+2.21%)
Sep 12, 2018
158.29
162.78
158.29
160.30
249,946
+1.34(+0.84%)
Sep 11, 2018
154.17
159.14
154.13
158.96
309,426
+7.46(+4.92%)
Sep 10, 2018
153.01
153.29
151.41
151.50
102,421
-1.49(-0.97%)
Sep 07, 2018
152.31
153.79
151.44
153.00
193,528
+2.67(+1.78%)
Sep 06, 2018
148.72
151.31
148.12
150.32
199,345
+3.66(+2.50%)
Sep 05, 2018
146.83
147.03
144.77
146.66
136,905
-3.83(-2.55%)
Sep 04, 2018
153.07
153.07
150.22
150.49
164,483
-1.85(-1.22%)
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%)
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
.