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 (%)
Mar 31, 2016
90.74
91.83
89.90
89.98
305,841
-0.33(-0.37%)
Mar 30, 2016
90.94
92.12
90.13
90.31
220,516
+0.15(+0.16%)
Mar 29, 2016
88.41
90.32
87.60
90.17
267,082
+0.38(+0.43%)
Mar 28, 2016
89.31
89.90
88.14
89.78
197,569
+0.78(+0.87%)
Mar 24, 2016
88.00
89.01
89.01
89.01
404,194
+1.25(+1.43%)
Mar 23, 2016
89.98
90.21
87.63
87.75
228,528
-1.46(-1.64%)
Mar 22, 2016
88.81
89.77
88.75
89.21
176,526
-0.40(-0.45%)
Mar 21, 2016
90.26
90.69
89.09
89.61
166,670
-0.86(-0.95%)
Mar 18, 2016
91.41
91.74
90.33
90.47
245,893
-1.25(-1.36%)
Mar 17, 2016
90.37
92.12
89.68
91.72
287,650
+1.82(+2.03%)
Mar 16, 2016
86.89
89.95
86.53
89.90
303,170
+1.49(+1.69%)
Mar 15, 2016
87.66
88.48
87.16
88.41
225,898
-1.36(-1.52%)
Mar 14, 2016
89.52
90.29
88.71
89.77
267,572
-3.21(-3.45%)
Mar 11, 2016
91.56
93.09
91.56
92.97
296,012
+3.51(+3.92%)
Mar 10, 2016
90.69
90.98
87.83
89.47
214,346
-1.03(-1.14%)
Mar 09, 2016
89.94
91.21
89.53
90.50
207,827
+1.05(+1.17%)
Mar 08, 2016
91.79
92.24
89.28
89.45
283,713
-4.22(-4.51%)
Mar 07, 2016
91.22
93.94
91.17
93.67
317,505
+1.30(+1.41%)
Mar 04, 2016
90.08
91.04
89.64
92.37
391,782
+4.79(+5.47%)
Mar 03, 2016
86.55
88.14
86.14
87.58
298,153
+0.53(+0.61%)
Mar 02, 2016
83.99
87.10
83.94
87.05
287,693
+2.82(+3.35%)
Mar 01, 2016
82.08
84.44
81.61
84.23
209,838
+3.44(+4.26%)
Feb 29, 2016
80.64
81.42
80.05
80.79
155,692
-0.68(-0.83%)
Feb 26, 2016
82.07
82.78
80.96
81.47
191,330
+1.69(+2.12%)
Feb 25, 2016
78.07
79.85
77.48
79.77
199,783
-0.38(-0.47%)
Feb 24, 2016
77.92
80.65
77.16
80.15
262,723
+0.32(+0.40%)
Feb 23, 2016
82.04
82.04
79.57
79.83
197,122
-3.25(-3.91%)
Feb 22, 2016
81.49
83.19
81.27
83.08
263,453
+3.39(+4.25%)
Feb 19, 2016
79.28
79.84
78.50
79.69
145,263
-0.56(-0.70%)
Feb 18, 2016
81.83
81.87
80.04
80.25
240,718
-0.97(-1.19%)
Feb 17, 2016
78.78
81.93
78.67
81.22
401,177
+3.12(+4.00%)
Feb 16, 2016
78.39
78.98
77.41
78.10
334,576
+0.91(+1.19%)
Feb 12, 2016
74.71
77.18
77.18
77.18
247,433
+4.09(+5.59%)
Feb 11, 2016
71.40
73.57
70.95
73.09
264,729
-0.13(-0.18%)
Feb 10, 2016
72.63
75.09
72.33
73.23
206,613
+0.47(+0.64%)
Feb 09, 2016
72.43
73.63
71.92
72.76
306,746
-1.27(-1.71%)
Feb 08, 2016
74.20
74.66
72.67
74.02
223,219
-1.78(-2.34%)
Feb 05, 2016
76.96
77.24
75.23
75.80
175,169
+0.78(+1.05%)
Feb 04, 2016
76.16
77.31
74.42
75.02
399,631
-0.32(-0.42%)
Feb 03, 2016
72.69
75.51
70.79
75.33
347,674
+3.07(+4.26%)
Feb 02, 2016
72.82
73.19
71.90
72.26
285,964
-2.08(-2.80%)
Feb 01, 2016
74.35
74.87
73.48
74.34
229,447
-3.74(-4.78%)
Jan 29, 2016
76.45
78.27
75.78
78.08
445,656
+4.93(+6.74%)
Jan 28, 2016
73.28
74.85
72.60
73.15
565,755
+1.77(+2.48%)
Jan 27, 2016
70.04
73.01
69.73
71.38
535,430
+0.79(+1.12%)
Jan 26, 2016
69.24
70.91
68.18
70.59
371,379
+0.90(+1.29%)
Jan 25, 2016
70.87
71.59
69.54
69.69
557,126
-1.63(-2.28%)
Jan 22, 2016
70.55
71.55
69.86
71.32
609,011
+3.91(+5.79%)
Jan 21, 2016
64.74
68.03
64.49
67.41
530,927
+1.81(+2.77%)
Jan 20, 2016
64.85
66.28
63.25
65.60
665,131
-2.44(-3.59%)
Jan 19, 2016
69.43
69.80
67.34
68.04
667,101
-0.50(-0.73%)
Jan 15, 2016
67.96
68.54
68.54
68.54
622,877
-4.31(-5.92%)
Jan 14, 2016
71.32
72.99
70.24
72.86
425,720
+2.37(+3.36%)
Jan 13, 2016
72.69
73.59
69.96
70.49
430,359
-0.23(-0.33%)
Jan 12, 2016
72.56
72.59
69.88
70.72
358,335
-1.29(-1.79%)
Jan 11, 2016
73.41
73.62
71.33
72.01
420,395
-1.31(-1.78%)
Jan 08, 2016
74.73
75.05
73.07
73.32
348,390
-1.62(-2.16%)
Jan 07, 2016
75.17
77.37
74.73
74.94
315,426
-2.17(-2.81%)
Jan 06, 2016
77.83
78.15
76.87
77.11
222,055
-2.00(-2.53%)
Jan 05, 2016
79.56
79.56
78.51
79.11
169,748
-0.21(-0.26%)
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
.