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, 2020
109.27
109.70
103.83
104.48
150,091
-3.89(-3.59%)
Apr 29, 2020
106.58
108.47
106.01
108.36
171,296
+4.49(+4.32%)
Apr 28, 2020
104.70
106.10
103.42
103.87
119,693
+1.26(+1.23%)
Apr 27, 2020
101.77
102.78
100.59
102.61
168,300
+0.75(+0.74%)
Apr 24, 2020
103.24
103.48
101.00
101.86
164,771
+0.41(+0.40%)
Apr 23, 2020
102.26
103.65
100.94
101.45
137,411
+0.96(+0.95%)
Apr 22, 2020
101.02
102.16
99.95
100.49
156,666
+4.72(+4.93%)
Apr 21, 2020
97.78
98.37
94.19
95.77
254,522
-4.96(-4.92%)
Apr 20, 2020
99.07
102.62
99.04
100.72
156,543
-0.45(-0.44%)
Apr 17, 2020
101.21
101.76
100.05
101.17
164,018
+2.38(+2.41%)
Apr 16, 2020
101.18
101.18
97.78
98.79
155,862
+0.99(+1.01%)
Apr 15, 2020
98.30
98.68
96.02
97.80
168,249
-4.08(-4.01%)
Apr 14, 2020
104.49
104.57
101.56
101.89
164,070
-1.84(-1.77%)
Apr 13, 2020
105.35
105.40
102.62
103.73
149,963
+0.00(+0.00%)
Apr 09, 2020
108.05
108.62
102.76
103.73
315,345
-2.22(-2.10%)
Apr 08, 2020
105.06
106.07
102.61
105.95
257,446
+0.83(+0.79%)
Apr 07, 2020
109.71
109.71
104.01
105.12
221,195
-1.42(-1.34%)
Apr 06, 2020
106.68
106.81
104.36
106.54
181,695
+2.21(+2.12%)
Apr 03, 2020
106.18
107.43
101.71
104.33
196,929
-1.85(-1.74%)
Apr 02, 2020
99.95
109.56
99.95
106.18
440,693
+12.34(+13.15%)
Apr 01, 2020
92.99
95.73
92.16
93.84
225,439
-2.36(-2.45%)
Mar 31, 2020
95.22
98.05
95.22
96.20
173,242
+3.57(+3.85%)
Mar 30, 2020
89.70
92.85
89.39
92.63
206,426
+3.31(+3.71%)
Mar 27, 2020
90.14
90.58
88.42
89.32
163,265
-2.97(-3.21%)
Mar 26, 2020
90.63
93.78
89.28
92.29
242,960
+1.04(+1.14%)
Mar 25, 2020
90.46
93.92
88.37
91.25
235,622
+3.53(+4.03%)
Mar 24, 2020
86.79
88.44
85.55
87.71
195,533
+4.98(+6.02%)
Mar 23, 2020
79.85
83.08
79.37
82.73
164,114
+2.92(+3.66%)
Mar 20, 2020
82.96
84.64
79.18
79.81
184,883
-2.37(-2.88%)
Mar 19, 2020
78.47
86.16
75.78
82.18
337,556
+3.05(+3.85%)
Mar 18, 2020
80.83
81.17
75.41
79.13
246,561
-7.29(-8.43%)
Mar 17, 2020
86.39
87.48
82.57
86.42
279,265
+1.85(+2.19%)
Mar 16, 2020
86.47
91.67
84.57
84.57
262,895
-11.87(-12.31%)
Mar 13, 2020
96.34
96.62
89.96
96.45
278,239
+8.30(+9.42%)
Mar 12, 2020
92.93
92.93
85.85
88.14
201,594
-10.66(-10.79%)
Mar 11, 2020
102.02
102.78
97.72
98.81
345,951
-8.16(-7.63%)
Mar 10, 2020
110.64
111.11
104.02
106.97
784,791
+4.58(+4.48%)
Mar 09, 2020
102.75
106.71
100.42
102.39
509,285
-18.22(-15.11%)
Mar 06, 2020
125.08
125.72
119.85
120.61
393,751
-8.73(-6.75%)
Mar 05, 2020
129.28
130.84
128.22
129.34
237,412
-0.53(-0.41%)
Mar 04, 2020
130.42
131.91
128.53
129.87
242,407
+0.41(+0.32%)
Mar 03, 2020
133.18
133.99
128.57
129.46
221,237
-3.85(-2.89%)
Mar 02, 2020
131.23
133.60
129.54
133.31
235,616
+4.69(+3.65%)
Feb 28, 2020
125.72
129.05
125.42
128.62
201,877
-1.11(-0.85%)
Feb 27, 2020
132.02
133.42
129.38
129.72
158,688
-4.01(-3.00%)
Feb 26, 2020
135.57
136.75
133.42
133.73
178,233
-0.57(-0.42%)
Feb 25, 2020
138.29
138.64
133.54
134.30
222,012
-4.07(-2.94%)
Feb 24, 2020
139.15
139.73
137.87
138.37
176,959
-6.40(-4.42%)
Feb 21, 2020
146.18
146.50
144.77
144.77
171,224
-2.28(-1.55%)
Feb 20, 2020
146.29
147.32
145.97
147.04
341,006
+0.62(+0.43%)
Feb 19, 2020
145.84
146.76
145.04
146.42
154,979
+2.21(+1.53%)
Feb 18, 2020
144.11
145.22
143.52
144.21
130,978
-3.20(-2.17%)
Feb 14, 2020
148.69
149.30
146.65
147.41
57,433
-1.27(-0.86%)
Feb 13, 2020
148.76
149.48
147.76
148.68
137,007
-2.41(-1.59%)
Feb 12, 2020
150.34
151.45
149.66
151.09
149,047
+3.25(+2.19%)
Feb 11, 2020
148.69
149.22
147.25
147.84
101,226
+2.12(+1.45%)
Feb 10, 2020
145.69
146.92
144.61
145.72
59,272
+0.64(+0.44%)
Feb 07, 2020
146.60
146.60
144.34
145.08
71,952
-3.42(-2.30%)
Feb 06, 2020
149.01
149.28
147.61
148.50
182,221
+1.13(+0.77%)
Feb 05, 2020
146.49
147.51
146.10
147.37
220,495
+5.58(+3.93%)
Feb 04, 2020
141.63
143.22
141.42
141.79
200,981
+2.84(+2.04%)
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
.