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 (%)
Apr 30, 2018
140.98
142.97
140.97
141.67
122,032
+0.25(+0.18%)
Apr 27, 2018
140.28
141.73
140.22
141.42
160,408
+1.95(+1.40%)
Apr 26, 2018
139.09
139.87
138.12
139.46
103,905
+1.83(+1.33%)
Apr 25, 2018
137.02
137.82
136.05
137.63
141,839
+0.05(+0.04%)
Apr 24, 2018
138.54
139.96
136.84
137.58
236,503
-1.66(-1.19%)
Apr 23, 2018
137.22
139.35
136.45
139.24
245,670
-1.44(-1.03%)
Apr 20, 2018
139.04
141.16
138.00
140.68
169,123
+0.02(+0.01%)
Apr 19, 2018
140.95
141.71
139.66
140.66
204,985
+2.88(+2.09%)
Apr 18, 2018
136.55
138.77
135.88
137.79
178,445
+2.97(+2.20%)
Apr 17, 2018
132.59
135.02
132.56
134.82
191,986
+3.07(+2.33%)
Apr 16, 2018
132.69
132.81
131.17
131.75
110,880
-0.44(-0.33%)
Apr 13, 2018
132.44
132.44
130.80
132.19
156,142
-1.20(-0.90%)
Apr 12, 2018
132.70
133.81
132.39
133.38
173,908
+2.72(+2.08%)
Apr 11, 2018
127.47
131.34
127.47
130.67
290,234
+4.60(+3.65%)
Apr 10, 2018
123.33
127.00
123.33
126.07
345,483
+4.50(+3.70%)
Apr 09, 2018
121.06
122.92
120.51
121.57
161,908
+1.89(+1.58%)
Apr 06, 2018
119.86
121.22
118.55
119.67
266,215
-0.90(-0.74%)
Apr 05, 2018
120.17
121.59
119.63
120.57
223,012
+1.14(+0.95%)
Apr 04, 2018
117.45
119.58
116.50
119.43
190,374
+0.08(+0.07%)
Apr 03, 2018
119.61
119.61
117.04
119.34
285,188
-1.42(-1.17%)
Apr 02, 2018
122.88
124.50
119.45
120.76
189,850
-3.19(-2.57%)
Mar 29, 2018
123.95
123.95
123.95
0
+0.60(+0.49%)
Mar 28, 2018
123.95
124.60
122.92
123.34
132,656
-0.26(-0.21%)
Mar 27, 2018
126.81
126.93
123.14
123.60
137,963
-3.14(-2.47%)
Mar 26, 2018
125.36
126.81
124.22
126.74
196,016
+4.58(+3.75%)
Mar 23, 2018
122.95
123.97
121.78
122.16
147,489
+0.13(+0.10%)
Mar 22, 2018
123.48
125.06
122.02
122.04
200,198
-6.09(-4.76%)
Mar 21, 2018
124.56
128.48
124.56
128.13
273,908
+3.91(+3.15%)
Mar 20, 2018
123.01
124.47
122.02
124.22
288,337
+3.96(+3.29%)
Mar 19, 2018
121.53
120.01
120.26
125,504
-0.70(-0.58%)
Mar 16, 2018
120.33
121.58
119.85
120.96
122,798
+0.75(+0.63%)
Mar 15, 2018
121.20
121.20
119.81
120.21
78,545
-0.09(-0.08%)
Mar 14, 2018
121.00
121.50
119.60
120.30
124,488
+0.59(+0.50%)
Mar 13, 2018
122.14
122.43
119.45
119.71
166,278
-2.57(-2.10%)
Mar 12, 2018
122.97
123.52
121.53
122.28
114,934
-0.13(-0.11%)
Mar 09, 2018
121.87
122.76
121.27
122.41
219,301
+4.52(+3.83%)
Mar 08, 2018
118.61
118.73
117.05
117.89
113,535
+0.09(+0.08%)
Mar 07, 2018
116.86
117.80
249,887
-2.46(-2.05%)
Mar 06, 2018
121.73
122.09
120.14
120.27
224,297
+0.90(+0.75%)
Mar 05, 2018
115.71
119.66
115.67
119.37
219,643
-0.62(-0.52%)
Mar 02, 2018
117.84
120.11
116.72
119.99
125,296
+0.81(+0.68%)
Mar 01, 2018
119.48
120.52
117.72
119.18
164,228
-0.27(-0.22%)
Feb 28, 2018
123.17
123.33
119.36
119.45
149,503
-2.65(-2.17%)
Feb 27, 2018
124.58
125.23
122.07
122.09
136,920
-3.65(-2.91%)
Feb 26, 2018
125.55
126.39
124.69
125.75
118,426
-0.07(-0.05%)
Feb 23, 2018
124.38
125.82
124.04
125.82
137,375
+2.36(+1.91%)
Feb 22, 2018
123.67
124.76
123.11
123.45
135,058
-0.70(-0.57%)
Feb 21, 2018
124.67
125.93
124.13
124.16
237,571
+2.44(+2.00%)
Feb 20, 2018
121.87
122.90
121.29
121.72
113,638
-1.41(-1.14%)
Feb 16, 2018
123.13
123.13
123.13
0
-0.10(-0.08%)
Feb 15, 2018
121.76
123.23
121.33
123.23
121,919
+1.57(+1.29%)
Feb 14, 2018
117.22
122.04
117.11
121.66
229,438
+3.62(+3.07%)
Feb 13, 2018
116.31
118.35
116.26
118.04
144,892
-1.75(-1.46%)
Feb 12, 2018
116.50
119.98
116.31
119.79
418,949
+2.10(+1.78%)
Feb 09, 2018
118.43
119.47
113.88
117.69
453,195
-1.16(-0.98%)
Feb 08, 2018
124.02
124.02
118.86
118.86
231,266
-4.05(-3.29%)
Feb 07, 2018
126.90
126.98
122.43
122.91
246,506
-6.96(-5.36%)
Feb 06, 2018
126.26
130.53
125.88
129.87
265,634
+0.91(+0.71%)
Feb 05, 2018
131.78
132.59
128.00
128.95
110,952
-3.18(-2.40%)
Feb 02, 2018
133.42
133.69
131.95
132.13
168,106
-0.36(-0.27%)
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
.