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 (%)
Dec 31, 2015
79.36
80.24
80.24
80.24
183,428
+0.00(+0.00%)
Dec 30, 2015
80.90
81.35
80.19
80.24
145,879
-2.17(-2.63%)
Dec 29, 2015
82.60
83.03
81.84
82.40
165,672
+0.84(+1.03%)
Dec 28, 2015
82.49
82.66
80.92
81.57
192,302
-1.95(-2.34%)
Dec 24, 2015
83.51
83.52
83.52
83.52
114,480
-0.73(-0.87%)
Dec 23, 2015
80.23
84.29
80.23
84.25
354,875
+5.67(+7.21%)
Dec 22, 2015
77.85
78.79
77.33
78.58
196,821
+0.52(+0.66%)
Dec 21, 2015
78.59
78.62
77.28
78.07
249,091
-0.51(-0.65%)
Dec 18, 2015
77.58
78.61
77.16
78.58
423,472
+0.98(+1.26%)
Dec 17, 2015
79.31
79.37
77.34
77.60
201,316
-2.54(-3.17%)
Dec 16, 2015
79.91
80.71
79.01
80.14
263,003
+0.34(+0.42%)
Dec 15, 2015
79.51
80.21
79.16
79.80
283,791
+2.35(+3.04%)
Dec 14, 2015
76.78
77.73
76.11
77.45
319,462
+1.09(+1.43%)
Dec 11, 2015
77.64
77.77
76.17
76.35
415,471
-3.81(-4.76%)
Dec 10, 2015
80.44
81.21
80.05
80.17
278,655
-2.17(-2.63%)
Dec 09, 2015
82.56
84.24
81.46
82.33
344,106
+0.81(+0.99%)
Dec 08, 2015
80.74
82.34
80.14
81.53
337,833
-0.45(-0.54%)
Dec 07, 2015
84.53
84.67
81.55
81.97
379,229
-6.46(-7.31%)
Dec 04, 2015
88.49
88.70
87.32
88.44
542,672
+1.61(+1.85%)
Dec 03, 2015
87.70
88.04
86.38
86.83
378,419
+2.31(+2.74%)
Dec 02, 2015
86.99
87.08
84.17
84.52
472,368
-2.51(-2.88%)
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
.