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 (%)
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
.