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 (%)
Oct 31, 2018
149.87
151.07
148.23
148.32
118,839
-2.75(-1.82%)
Oct 30, 2018
148.80
151.14
148.54
151.07
130,192
+3.90(+2.65%)
Oct 29, 2018
151.61
151.61
145.61
147.18
119,922
-4.39(-2.90%)
Oct 26, 2018
148.91
152.94
148.19
151.57
117,189
+2.92(+1.96%)
Oct 25, 2018
146.74
151.14
145.79
148.65
147,817
+0.98(+0.67%)
Oct 24, 2018
154.08
154.39
147.67
147.67
141,654
-7.38(-4.76%)
Oct 23, 2018
155.87
156.37
153.20
155.04
147,106
-5.48(-3.41%)
Oct 22, 2018
161.85
161.85
159.21
160.52
80,861
+1.97(+1.24%)
Oct 19, 2018
160.03
160.65
158.02
158.55
131,567
-1.83(-1.14%)
Oct 18, 2018
164.18
164.18
159.66
160.38
132,330
-4.11(-2.50%)
Oct 17, 2018
166.06
166.06
163.41
164.49
71,131
-2.59(-1.55%)
Oct 16, 2018
166.49
167.89
163.97
167.08
135,967
+4.53(+2.79%)
Oct 15, 2018
162.44
163.34
161.06
162.55
149,417
+2.08(+1.29%)
Oct 12, 2018
161.43
161.46
158.25
160.47
126,090
+4.02(+2.57%)
Oct 11, 2018
159.71
161.01
155.61
156.45
135,297
-3.69(-2.30%)
Oct 10, 2018
165.36
165.47
159.94
160.14
164,827
-4.41(-2.68%)
Oct 09, 2018
164.45
166.34
164.34
164.54
111,726
+2.13(+1.31%)
Oct 08, 2018
161.71
163.25
161.07
162.41
94,289
-2.05(-1.25%)
Oct 05, 2018
165.55
165.55
163.37
164.47
96,421
-0.88(-0.53%)
Oct 04, 2018
169.57
170.00
164.14
165.34
210,833
-6.93(-4.02%)
Oct 03, 2018
173.08
173.69
171.99
172.27
220,550
-3.67(-2.09%)
Oct 02, 2018
175.31
176.81
175.04
175.95
207,791
-0.18(-0.10%)
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
.