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, 2019
159.24
160.19
158.45
159.22
77,064
-3.43(-2.11%)
Apr 29, 2019
164.13
164.13
160.71
162.65
86,286
+3.20(+2.01%)
Apr 26, 2019
160.93
161.29
158.42
159.45
121,297
-2.32(-1.44%)
Apr 25, 2019
163.53
163.53
161.48
161.78
148,837
-1.36(-0.83%)
Apr 24, 2019
165.47
165.54
162.58
163.13
81,899
-4.61(-2.75%)
Apr 23, 2019
167.31
168.24
166.63
167.74
114,052
-1.51(-0.89%)
Apr 22, 2019
165.53
169.72
165.17
169.25
146,580
+4.08(+2.47%)
Apr 18, 2019
164.97
165.33
164.41
165.17
40,508
+0.38(+0.23%)
Apr 17, 2019
166.10
166.10
164.41
164.78
34,039
-0.78(-0.47%)
Apr 16, 2019
165.52
166.07
164.93
165.56
78,543
+1.79(+1.09%)
Apr 15, 2019
165.28
165.56
163.67
163.77
55,356
-2.31(-1.39%)
Apr 12, 2019
166.43
166.96
165.18
166.09
83,299
+3.30(+2.03%)
Apr 11, 2019
163.88
164.02
162.45
162.78
112,200
-4.18(-2.50%)
Apr 10, 2019
167.17
167.78
166.83
166.96
61,218
+0.44(+0.26%)
Apr 09, 2019
167.68
167.68
166.38
166.53
54,825
-0.45(-0.27%)
Apr 08, 2019
165.40
167.15
165.31
166.98
80,538
+3.57(+2.18%)
Apr 05, 2019
162.12
163.53
161.78
163.41
44,388
+2.22(+1.38%)
Apr 04, 2019
161.56
161.82
160.40
161.20
90,538
-0.88(-0.55%)
Apr 03, 2019
163.35
163.69
161.28
162.08
108,675
-1.19(-0.73%)
Apr 02, 2019
163.88
163.88
162.13
163.27
122,145
-3.89(-2.33%)
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
.