$140.15 -2.47 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
6/29/2015140.79142.01140.13140.15160,337
6/26/2015142.01144.03142.01142.62213,944
6/25/2015147.33147.33144.59144.73151,798
6/24/2015147.61148.50147.13147.96134,380
6/23/2015144.86146.22144.85145.99100,759
6/22/2015143.01143.82142.35143.2272,681
6/19/2015142.44142.97141.69141.72123,118
6/18/2015142.31143.25141.96142.94143,941
6/17/2015144.42144.91142.81143.85163,700
6/16/2015145.85145.98144.43145.79260,647
6/15/2015149.75150.49148.88149.28136,050
6/12/2015151.68151.68150.86151.2869,942
6/11/2015151.91152.24150.18151.4681,285
6/10/2015150.40152.25150.07151.85208,512
6/9/2015151.88152.64151.41151.9380,984
6/8/2015151.99152.06150.81151.3157,139
6/5/2015150.83152.62150.21151.34105,292
6/4/2015154.70154.70151.91152.94124,757
6/3/2015155.94156.25155.13156.00151,493
6/2/2015152.35154.32152.15153.56158,556
6/1/2015156.24156.59155.39155.75163,510
5/29/2015157.13157.47155.70156.00229,088
5/28/2015159.65159.65157.53159.00135,063
5/27/2015162.85163.82161.61163.00119,650
5/26/2015165.12165.12161.74162.43184,703
5/22/2015164.27165.29164.18164.65129,142
5/21/2015162.04162.30160.70161.15151,879
5/20/2015158.77159.59158.42158.9884,461
5/19/2015160.05160.30158.05158.74195,086
5/18/2015160.03160.37158.72160.06172,301
5/15/2015162.00164.31161.76163.86151,878
5/14/2015162.24162.83160.67160.85204,053
5/13/2015165.29165.76163.39163.87139,722
5/12/2015164.32165.84163.67165.57113,280
5/11/2015166.37166.51164.55164.73182,755
5/8/2015164.78167.24164.23166.28165,321
5/7/2015167.24167.25164.33165.02278,152
5/6/2015169.88170.57167.56168.27203,415
5/5/2015169.92170.78168.31168.68169,291
5/4/2015170.49171.65170.08170.96114,944
5/1/2015171.59171.74169.32171.0980,554
4/30/2015169.36171.81169.11171.25180,582
4/29/2015169.00172.52168.24172.29268,284
4/28/2015172.59173.08170.82172.64119,971
4/27/2015172.42175.60171.88174.88249,696
4/24/2015168.75169.13167.34168.16191,788
4/23/2015168.33168.93167.53168.70206,511
4/22/2015168.79169.33167.89168.24155,962
4/21/2015170.13171.28168.98169.34162,698
4/20/2015166.96169.80166.46168.06280,322
4/17/2015168.35169.04166.55168.60289,155
4/16/2015171.69173.75169.59172.88465,153
4/15/2015165.59168.20164.78167.82356,267
4/14/2015159.53161.77158.91161.16227,505
4/13/2015159.03159.39156.36156.73206,932
4/10/2015157.77158.86156.62158.75184,759
4/9/2015155.78159.20154.77159.13357,546
4/8/2015154.03156.21153.49154.35458,046
4/7/2015148.55149.50147.82148.55117,398
4/6/2015146.64148.44146.22147.81128,738
4/2/2015145.76145.84144.44145.38119,774
4/1/2015143.00145.27143.00144.76208,493
3/31/2015140.30143.55140.30141.82193,824
3/30/2015139.80142.82139.37142.32333,408
3/27/2015138.90143.50138.90141.30405,294
3/26/2015135.47135.81134.10134.81178,848
3/25/2015134.91135.91134.12134.87176,943
3/24/2015134.07134.42133.51133.98148,212
3/23/2015135.49136.08134.30134.38187,433
3/20/2015136.44138.08136.32136.67123,091
3/19/2015135.45136.30134.98135.7467,377
3/18/2015132.85138.22132.84137.23177,523
3/17/2015130.93133.18130.73132.7795,832
3/16/2015133.08133.08131.09132.67226,113
3/13/2015132.31132.72130.50131.28244,026
3/12/2015134.79135.57132.37132.69261,956
3/11/2015134.22134.28132.50133.6697,937
3/10/2015135.87136.01133.67133.73176,099
3/9/2015139.96140.53138.92139.38128,596
3/6/2015139.95140.55137.81138.96136,946
3/5/2015140.89140.89139.84139.99126,696
3/4/2015141.25141.70139.71141.40152,497
3/3/2015142.79143.40141.94142.96143,696
3/2/2015143.44143.56142.40142.95161,646
2/27/2015142.87145.20142.40143.90194,565
2/26/2015142.97143.74140.99141.73114,310
2/25/2015141.78141.91140.26141.52153,177
2/24/2015142.45143.21141.86142.35145,805
2/23/2015141.92142.61140.63141.77145,188
2/20/2015144.63145.11143.67145.09108,615
2/19/2015143.84146.34143.68144.78137,968
2/18/2015145.45146.88145.01145.82179,589
2/17/2015143.49146.00141.90145.22272,961
2/13/2015142.67143.66141.94143.19132,051
2/12/2015139.81141.45139.39140.05205,507
2/11/2015139.06139.85137.95139.27104,691
2/10/2015142.64142.64139.44140.50201,887
2/9/2015141.30143.59141.30142.28126,149
2/6/2015140.80142.53140.52140.68162,551
2/5/2015142.19143.19141.49142.82225,213
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!