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, 2014
124.54
125.80
124.23
125.34
227,980
-1.17(-0.92%)
Sep 29, 2014
126.40
126.82
126.05
126.51
203,103
-3.46(-2.66%)
Sep 26, 2014
129.76
130.70
129.28
129.97
96,159
+1.23(+0.96%)
Sep 25, 2014
130.32
130.47
128.46
128.73
240,042
-4.27(-3.21%)
Sep 24, 2014
132.29
133.71
131.85
133.00
149,084
+2.58(+1.98%)
Sep 23, 2014
130.32
131.03
130.09
130.43
85,329
-0.65(-0.50%)
Sep 22, 2014
131.72
131.94
130.32
131.08
193,532
+0.07(+0.05%)
Sep 19, 2014
132.26
132.29
130.88
131.01
161,126
-2.74(-2.05%)
Sep 18, 2014
134.17
134.17
133.23
133.75
94,779
-0.50(-0.37%)
Sep 17, 2014
135.22
135.33
133.95
134.25
158,094
-0.28(-0.21%)
Sep 16, 2014
132.70
135.63
132.70
134.54
280,399
+2.85(+2.16%)
Sep 15, 2014
132.24
132.94
131.57
131.69
223,873
-1.66(-1.25%)
Sep 12, 2014
134.08
134.36
132.90
133.35
309,371
-4.03(-2.93%)
Sep 11, 2014
136.47
138.00
136.42
137.39
252,187
-1.92(-1.38%)
Sep 10, 2014
138.58
139.49
137.98
139.30
165,599
-2.75(-1.93%)
Sep 09, 2014
142.86
142.91
141.53
142.05
140,245
-0.19(-0.13%)
Sep 08, 2014
143.54
143.57
141.80
142.23
127,556
-0.58(-0.41%)
Sep 05, 2014
142.29
142.87
141.97
142.81
106,722
+0.48(+0.34%)
Sep 04, 2014
144.13
144.19
141.81
142.33
172,935
-1.67(-1.16%)
Sep 03, 2014
144.60
144.60
143.19
144.01
259,823
+4.09(+2.93%)
Sep 02, 2014
142.99
143.00
139.69
139.91
255,192
-3.09(-2.16%)
Aug 29, 2014
144.34
143.00
143.00
143.00
241,510
+4.00(+2.87%)
Aug 28, 2014
139.95
140.34
138.80
139.01
143,841
-1.39(-0.99%)
Aug 27, 2014
140.30
140.49
139.59
140.40
203,435
-1.47(-1.03%)
Aug 26, 2014
142.50
142.51
141.76
141.86
184,227
-0.04(-0.03%)
Aug 25, 2014
141.21
141.94
140.83
141.90
227,975
+2.64(+1.89%)
Aug 22, 2014
138.86
139.40
138.22
139.26
195,170
-0.15(-0.11%)
Aug 21, 2014
140.32
140.32
139.12
139.41
222,028
-0.59(-0.42%)
Aug 20, 2014
139.44
140.25
139.24
140.00
187,185
-1.68(-1.19%)
Aug 19, 2014
142.15
142.48
140.95
141.68
255,414
-0.40(-0.28%)
Aug 18, 2014
139.71
142.08
139.36
142.08
463,338
+7.12(+5.28%)
Aug 15, 2014
135.40
135.40
133.91
134.95
154,719
+1.60(+1.20%)
Aug 14, 2014
135.54
133.82
132.59
133.35
258,957
-0.47(-0.35%)
Aug 13, 2014
134.24
134.65
133.46
133.82
164,418
+1.06(+0.80%)
Aug 12, 2014
132.05
132.87
131.44
132.76
148,596
+0.19(+0.14%)
Aug 11, 2014
132.59
133.23
132.29
132.57
166,195
+0.68(+0.51%)
Aug 08, 2014
131.42
131.85
130.61
131.89
260,654
+4.32(+3.39%)
Aug 07, 2014
128.83
128.83
126.96
127.57
116,439
-0.67(-0.52%)
Aug 06, 2014
128.22
128.76
127.72
128.24
118,321
-0.14(-0.11%)
Aug 05, 2014
129.31
129.35
127.55
128.38
143,602
-2.16(-1.65%)
Aug 04, 2014
130.04
130.58
129.03
130.54
175,369
+3.23(+2.54%)
Aug 01, 2014
127.07
128.13
126.23
127.31
189,274
+1.05(+0.83%)
Jul 31, 2014
127.66
127.66
125.94
126.26
192,028
-1.77(-1.38%)
Jul 30, 2014
129.65
129.78
127.35
128.03
152,059
+0.36(+0.28%)
Jul 29, 2014
128.39
128.46
127.35
127.68
197,810
-2.02(-1.55%)
Jul 28, 2014
129.03
129.69
128.24
129.69
140,187
-0.38(-0.29%)
Jul 25, 2014
129.01
130.52
129.01
130.07
254,709
+1.18(+0.91%)
Jul 24, 2014
128.54
129.28
128.29
128.89
142,748
+1.11(+0.87%)
Jul 23, 2014
128.25
128.56
127.72
127.78
166,741
+0.09(+0.07%)
Jul 22, 2014
126.77
128.31
126.58
127.69
305,835
+2.43(+1.94%)
Jul 21, 2014
124.60
125.45
124.35
125.26
163,027
+0.56(+0.45%)
Jul 18, 2014
124.54
125.00
124.29
124.70
108,864
+0.45(+0.36%)
Jul 17, 2014
124.91
125.47
124.07
124.25
265,892
-1.77(-1.41%)
Jul 16, 2014
124.80
126.07
124.80
126.03
221,755
+1.82(+1.47%)
Jul 15, 2014
124.06
124.75
123.41
124.20
351,219
-0.43(-0.34%)
Jul 14, 2014
124.05
124.86
123.92
124.63
450,192
+1.33(+1.08%)
Jul 11, 2014
123.64
123.78
123.01
123.30
388,528
-1.19(-0.96%)
Jul 10, 2014
122.62
124.69
121.86
124.50
389,995
+0.01(+0.01%)
Jul 09, 2014
124.24
124.96
124.08
124.49
379,883
-1.04(-0.83%)
Jul 08, 2014
125.37
125.80
124.71
125.53
150,746
-0.49(-0.39%)
Jul 07, 2014
125.78
126.02
125.00
126.02
242,379
-4.29(-3.30%)
Jul 03, 2014
129.52
130.31
130.31
130.31
238,292
+0.41(+0.32%)
Jul 02, 2014
129.75
130.23
129.43
129.90
150,953
+0.86(+0.66%)
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
.