Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
Sep 29, 2017
107.80
108.91
107.55
108.72
216,361
+2.62(+2.47%)
Sep 28, 2017
106.38
106.47
105.70
106.09
187,771
-0.29(-0.28%)
Sep 27, 2017
106.04
106.46
105.25
106.39
172,228
+0.47(+0.44%)
Sep 26, 2017
105.41
106.05
105.05
105.92
194,236
+3.03(+2.94%)
Sep 25, 2017
102.48
103.32
102.16
102.89
125,897
+0.38(+0.37%)
Sep 22, 2017
102.40
102.92
102.13
102.51
167,597
-1.22(-1.18%)
Sep 21, 2017
102.73
103.85
102.73
103.74
159,479
+1.02(+0.99%)
Sep 20, 2017
102.53
103.23
102.01
102.72
265,529
+0.19(+0.19%)
Sep 19, 2017
102.35
102.60
101.93
102.53
140,009
+0.21(+0.21%)
Sep 18, 2017
102.07
102.40
101.81
102.32
111,521
+0.31(+0.30%)
Sep 15, 2017
101.63
102.02
101.61
102.01
173,771
+1.84(+1.83%)
Sep 14, 2017
99.91
100.42
99.41
100.17
297,128
+0.24(+0.24%)
Sep 13, 2017
99.30
100.11
99.04
99.93
249,378
+0.20(+0.20%)
Sep 12, 2017
98.92
99.83
98.78
99.73
207,019
-0.77(-0.77%)
Sep 11, 2017
98.98
100.75
98.98
100.50
183,520
+1.02(+1.03%)
Sep 08, 2017
100.05
100.33
99.45
99.48
256,180
-1.04(-1.03%)
Sep 07, 2017
100.11
100.65
99.71
100.52
228,084
-0.34(-0.34%)
Sep 06, 2017
100.33
101.09
99.96
100.86
278,228
+0.55(+0.55%)
Sep 05, 2017
99.97
101.30
99.87
100.31
287,480
+0.34(+0.34%)
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
.