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 30, 2019
141.86
143.36
141.31
141.56
69,926
-0.11(-0.08%)
Sep 27, 2019
142.16
143.35
140.54
141.67
174,666
-2.97(-2.05%)
Sep 26, 2019
144.78
145.09
143.20
144.64
70,570
-1.16(-0.80%)
Sep 25, 2019
144.31
145.98
144.31
145.80
73,777
+0.04(+0.03%)
Sep 24, 2019
147.74
148.32
145.12
145.76
93,334
-1.18(-0.80%)
Sep 23, 2019
146.80
147.56
146.63
146.94
66,123
-1.25(-0.84%)
Sep 20, 2019
149.54
149.88
147.59
148.19
56,572
-1.33(-0.89%)
Sep 19, 2019
149.72
150.65
149.07
149.52
101,475
+0.28(+0.19%)
Sep 18, 2019
149.37
150.56
148.77
149.24
118,023
+1.34(+0.91%)
Sep 17, 2019
151.57
151.83
147.48
147.90
167,225
-4.73(-3.10%)
Sep 16, 2019
150.43
152.92
147.75
152.63
325,103
+11.73(+8.33%)
Sep 13, 2019
141.55
141.55
140.22
140.90
86,149
+0.84(+0.60%)
Sep 12, 2019
140.13
141.19
138.79
140.06
75,086
-0.06(-0.05%)
Sep 11, 2019
142.23
142.35
139.49
140.13
174,747
+0.65(+0.46%)
Sep 10, 2019
140.14
141.57
139.34
139.48
157,710
+0.27(+0.19%)
Sep 09, 2019
138.75
139.84
138.53
139.21
129,725
+1.37(+0.99%)
Sep 06, 2019
136.90
138.21
136.02
137.84
94,204
+2.21(+1.63%)
Sep 05, 2019
136.99
137.80
135.52
135.63
141,615
-0.20(-0.15%)
Sep 04, 2019
135.44
136.22
134.51
135.83
132,118
+3.99(+3.02%)
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
.