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, 2019
141.86
143.36
141.31
141.56
69,926
-0.11(-0.08%)
Sep 27, 2019
142.16
143.35
140.54
141.67
174,666
-2.97(-2.05%)
Sep 26, 2019
144.78
145.09
143.20
144.64
70,570
-1.16(-0.80%)
Sep 25, 2019
144.31
145.98
144.31
145.80
73,777
+0.04(+0.03%)
Sep 24, 2019
147.74
148.32
145.12
145.76
93,334
-1.18(-0.80%)
Sep 23, 2019
146.80
147.56
146.63
146.94
66,123
-1.25(-0.84%)
Sep 20, 2019
149.54
149.88
147.59
148.19
56,572
-1.33(-0.89%)
Sep 19, 2019
149.72
150.65
149.07
149.52
101,475
+0.28(+0.19%)
Sep 18, 2019
149.37
150.56
148.77
149.24
118,023
+1.34(+0.91%)
Sep 17, 2019
151.57
151.83
147.48
147.90
167,225
-4.73(-3.10%)
Sep 16, 2019
150.43
152.92
147.75
152.63
325,103
+11.73(+8.33%)
Sep 13, 2019
141.55
141.55
140.22
140.90
86,149
+0.84(+0.60%)
Sep 12, 2019
140.13
141.19
138.79
140.06
75,086
-0.06(-0.05%)
Sep 11, 2019
142.23
142.35
139.49
140.13
174,747
+0.65(+0.46%)
Sep 10, 2019
140.14
141.57
139.34
139.48
157,710
+0.27(+0.19%)
Sep 09, 2019
138.75
139.84
138.53
139.21
129,725
+1.37(+0.99%)
Sep 06, 2019
136.90
138.21
136.02
137.84
94,204
+2.21(+1.63%)
Sep 05, 2019
136.99
137.80
135.52
135.63
141,615
-0.20(-0.15%)
Sep 04, 2019
135.44
136.22
134.51
135.83
132,118
+3.99(+3.02%)
Sep 03, 2019
132.05
132.84
130.69
131.85
126,319
-2.22(-1.66%)
Aug 30, 2019
134.04
134.31
132.29
134.07
149,930
+4.27(+3.29%)
Aug 29, 2019
130.94
130.94
128.89
129.80
86,811
+1.26(+0.98%)
Aug 28, 2019
128.35
128.84
127.53
128.54
130,139
+1.25(+0.98%)
Aug 27, 2019
127.88
128.20
126.41
127.30
101,979
-0.34(-0.27%)
Aug 26, 2019
128.85
128.85
126.66
127.64
122,006
-0.30(-0.23%)
Aug 23, 2019
131.00
131.25
127.91
127.94
128,370
-3.83(-2.91%)
Aug 22, 2019
133.80
133.80
131.26
131.77
58,860
-1.61(-1.21%)
Aug 21, 2019
135.26
135.36
133.30
133.38
87,821
+1.29(+0.98%)
Aug 20, 2019
134.07
134.07
132.05
132.09
130,241
-1.20(-0.90%)
Aug 19, 2019
132.71
133.47
131.84
133.29
132,164
+2.12(+1.62%)
Aug 16, 2019
131.08
131.64
130.75
131.17
97,300
+0.83(+0.64%)
Aug 15, 2019
132.02
132.02
129.49
130.34
86,834
-0.31(-0.24%)
Aug 14, 2019
131.78
132.30
129.91
130.64
171,986
-5.98(-4.38%)
Aug 13, 2019
132.06
137.54
132.06
136.62
150,152
+1.85(+1.38%)
Aug 12, 2019
134.98
135.58
134.08
134.77
106,915
-2.12(-1.55%)
Aug 09, 2019
137.02
138.05
136.03
136.88
87,459
-2.15(-1.55%)
Aug 08, 2019
138.21
139.31
137.40
139.04
92,278
+1.12(+0.81%)
Aug 07, 2019
135.88
138.39
135.14
137.91
113,317
-0.46(-0.33%)
Aug 06, 2019
139.10
140.90
137.50
138.38
111,680
+1.99(+1.46%)
Aug 05, 2019
137.46
138.53
135.49
136.39
150,844
-5.94(-4.17%)
Aug 02, 2019
143.78
143.78
141.26
142.33
112,005
-1.37(-0.95%)
Aug 01, 2019
147.83
151.53
143.53
143.69
166,605
-5.83(-3.90%)
Jul 31, 2019
150.31
151.13
149.23
149.53
83,310
-1.51(-1.00%)
Jul 30, 2019
150.94
151.80
149.28
151.04
99,207
-0.49(-0.32%)
Jul 29, 2019
150.95
151.56
149.96
151.53
53,780
+0.65(+0.43%)
Jul 26, 2019
152.12
152.12
150.59
150.88
52,188
-0.89(-0.58%)
Jul 25, 2019
153.30
153.30
151.35
151.76
68,565
+0.53(+0.35%)
Jul 24, 2019
152.81
153.70
150.58
151.23
86,927
-2.60(-1.69%)
Jul 23, 2019
153.21
153.82
152.55
153.82
66,198
+1.38(+0.90%)
Jul 22, 2019
151.88
152.70
151.27
152.45
81,856
+0.56(+0.37%)
Jul 19, 2019
150.36
152.53
150.36
151.89
67,225
+3.02(+2.03%)
Jul 18, 2019
149.23
149.50
147.60
148.87
86,295
-1.56(-1.03%)
Jul 17, 2019
152.41
153.45
150.29
150.42
66,787
-1.97(-1.29%)
Jul 16, 2019
155.13
155.41
151.81
152.39
123,213
-2.87(-1.85%)
Jul 15, 2019
155.10
156.27
155.10
155.26
71,128
+0.31(+0.20%)
Jul 12, 2019
155.56
155.79
154.46
154.95
53,736
-0.26(-0.17%)
Jul 11, 2019
155.90
156.16
154.60
155.22
75,304
-0.10(-0.06%)
Jul 10, 2019
153.57
155.92
153.57
155.31
90,814
+3.57(+2.35%)
Jul 09, 2019
150.76
151.91
150.16
151.74
78,720
-0.71(-0.46%)
Jul 08, 2019
153.16
153.39
151.73
152.45
93,960
-2.19(-1.42%)
Jul 05, 2019
155.81
155.81
153.55
154.64
42,347
-1.77(-1.13%)
Jul 03, 2019
156.84
156.84
155.55
156.41
62,360
+1.09(+0.70%)
Jul 02, 2019
157.50
158.59
155.10
155.32
73,023
-2.12(-1.34%)
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
.