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 (%)
Jan 31, 2019
146.40
148.18
145.91
146.61
95,845
+1.89(+1.31%)
Jan 30, 2019
145.28
145.59
143.26
144.71
139,379
+1.25(+0.87%)
Jan 29, 2019
144.41
145.36
143.14
143.46
152,117
-1.52(-1.05%)
Jan 28, 2019
144.30
145.05
143.06
144.98
125,508
-0.91(-0.62%)
Jan 25, 2019
146.03
147.01
145.34
145.89
104,637
+2.31(+1.61%)
Jan 24, 2019
141.58
144.66
141.57
143.57
79,959
+2.51(+1.78%)
Jan 23, 2019
141.72
141.96
139.34
141.07
163,150
-0.38(-0.27%)
Jan 22, 2019
143.15
143.35
140.88
141.44
176,627
-4.71(-3.22%)
Jan 18, 2019
144.76
146.39
144.18
146.15
101,442
+2.99(+2.09%)
Jan 17, 2019
141.44
144.12
141.44
143.16
151,871
+0.72(+0.50%)
Jan 16, 2019
142.12
143.35
140.85
142.44
175,216
+0.05(+0.04%)
Jan 15, 2019
141.68
143.21
141.45
142.39
180,131
+5.49(+4.01%)
Jan 14, 2019
137.39
138.53
135.82
136.91
113,742
-4.46(-3.15%)
Jan 11, 2019
142.18
142.29
140.64
141.37
97,676
-2.30(-1.60%)
Jan 10, 2019
143.80
144.23
142.21
143.67
146,871
-0.80(-0.55%)
Jan 09, 2019
143.50
145.38
142.01
144.47
137,428
+3.31(+2.35%)
Jan 08, 2019
140.62
142.46
139.34
141.16
180,992
+2.70(+1.95%)
Jan 07, 2019
137.23
138.82
136.21
138.46
165,072
+1.97(+1.44%)
Jan 04, 2019
134.53
137.32
134.21
136.48
139,897
+7.14(+5.52%)
Jan 03, 2019
131.31
131.59
127.98
129.34
124,921
-2.11(-1.61%)
Jan 02, 2019
127.75
132.39
126.40
131.45
183,299
-2.15(-1.61%)
Dec 31, 2018
134.00
135.32
132.09
133.60
111,027
+1.14(+0.86%)
Dec 28, 2018
133.10
133.80
131.34
132.46
112,853
+0.91(+0.69%)
Dec 27, 2018
129.28
131.63
127.96
131.55
115,887
-0.26(-0.20%)
Dec 26, 2018
125.74
132.07
125.27
131.81
134,619
+6.06(+4.82%)
Dec 24, 2018
127.85
128.40
125.75
125.75
67,552
-2.68(-2.09%)
Dec 21, 2018
127.98
129.41
127.63
128.43
194,897
+0.60(+0.47%)
Dec 20, 2018
129.72
131.14
127.08
127.83
267,339
-3.14(-2.40%)
Dec 19, 2018
133.69
134.80
130.15
130.97
119,408
-1.63(-1.23%)
Dec 18, 2018
137.90
137.90
131.36
132.60
171,101
-5.97(-4.31%)
Dec 17, 2018
141.48
142.43
138.03
138.57
104,313
-3.07(-2.17%)
Dec 14, 2018
144.27
144.27
141.24
141.64
67,209
-4.57(-3.13%)
Dec 13, 2018
144.57
146.59
143.47
146.21
159,041
+4.55(+3.21%)
Dec 12, 2018
143.18
144.90
141.57
141.66
117,884
-1.29(-0.90%)
Dec 11, 2018
145.10
145.41
142.09
142.95
126,520
+0.76(+0.54%)
Dec 10, 2018
142.30
142.81
140.24
142.19
90,933
-1.53(-1.06%)
Dec 07, 2018
148.54
148.54
143.71
143.71
192,957
-1.09(-0.76%)
Dec 06, 2018
144.46
144.81
142.22
144.81
198,450
-6.58(-4.35%)
Dec 04, 2018
154.77
155.10
150.43
151.39
181,546
-0.85(-0.56%)
Dec 03, 2018
153.01
153.62
150.09
152.24
107,403
+4.64(+3.14%)
Nov 30, 2018
146.35
148.96
145.40
147.60
144,119
+2.77(+1.91%)
Nov 29, 2018
145.85
148.88
144.42
144.84
124,499
+1.61(+1.13%)
Nov 28, 2018
143.02
144.25
140.98
143.22
151,539
+1.43(+1.01%)
Nov 27, 2018
141.09
142.50
139.63
141.79
149,793
-0.85(-0.60%)
Nov 26, 2018
143.19
143.87
141.28
142.65
132,342
+5.98(+4.37%)
Nov 23, 2018
138.53
140.22
135.61
136.67
99,730
-5.94(-4.17%)
Nov 21, 2018
142.61
142.61
142.61
0
+3.30(+2.37%)
Nov 20, 2018
144.27
144.27
138.48
139.31
164,865
-7.98(-5.42%)
Nov 19, 2018
147.45
148.53
145.70
147.30
142,276
-2.12(-1.42%)
Nov 16, 2018
147.23
150.11
146.42
149.42
123,465
+2.73(+1.86%)
Nov 15, 2018
144.60
147.40
144.38
146.69
110,457
+2.30(+1.59%)
Nov 14, 2018
145.54
145.76
142.45
144.40
181,088
+1.45(+1.01%)
Nov 13, 2018
147.47
148.47
142.70
142.95
159,131
-7.37(-4.90%)
Nov 12, 2018
151.84
152.16
150.02
150.32
95,739
+0.13(+0.09%)
Nov 09, 2018
149.94
151.26
148.95
150.19
81,929
-4.47(-2.89%)
Nov 08, 2018
156.96
157.65
154.30
154.66
97,866
-2.69(-1.71%)
Nov 07, 2018
157.63
158.20
155.71
157.35
88,697
+2.15(+1.38%)
Nov 06, 2018
154.72
155.48
152.92
155.20
106,975
+2.20(+1.44%)
Nov 05, 2018
151.00
153.89
151.00
153.00
71,575
+3.61(+2.42%)
Nov 02, 2018
152.15
154.33
148.34
149.39
90,374
-1.11(-0.74%)
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
.