CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs $166.41

up +1.61


17/4/2014 06:40 PM  |  NYSEARCA : CEO  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
4/17/2014165.74166.97165.40166.4188,863
4/16/2014164.76165.45163.96164.8095,565
4/15/2014163.55164.00161.55163.63177,057
4/14/2014167.47167.51166.18166.70164,616
4/11/2014164.52165.09163.66163.91147,838
4/10/2014164.87166.46164.51164.81278,420
4/9/2014163.56164.01161.96163.99144,975
4/8/2014161.63164.03161.05161.62361,044
4/7/2014157.95158.25156.56157.00157,851
4/4/2014156.19157.92155.55155.68427,990
4/3/2014152.60152.60151.07152.48133,307
4/2/2014151.50152.47150.85152.40194,693
4/1/2014151.30151.84150.57151.72154,502
3/31/2014151.00151.99150.01151.81231,577
3/28/2014155.36156.39152.42153.11455,816
3/27/2014157.75159.10156.84158.55154,761
3/26/2014156.46157.20155.23155.25114,280
3/25/2014155.39156.74154.60156.20164,627
3/24/2014157.45158.79155.00156.17120,405
3/21/2014154.67156.27153.71154.05220,360
3/20/2014150.00151.50148.76150.47134,471
3/19/2014152.22153.12150.73151.07140,034
3/18/2014150.23151.36149.56150.01150,841
3/17/2014149.59150.57149.05149.2989,662
3/14/2014149.61150.79148.62149.27123,539
3/13/2014150.00150.50147.24147.88201,511
3/12/2014150.52151.38149.67150.99151,359
3/11/2014152.70153.00150.52150.72364,939
3/10/2014156.00156.98155.00156.93187,296
3/7/2014161.55161.55159.39160.52101,110
3/6/2014161.81163.48161.69162.5372,993
3/5/2014159.63160.33158.51160.32174,130
3/4/2014163.47163.74162.01163.4975,947
3/3/2014161.12162.25160.24161.59102,266
2/28/2014164.20164.89162.64163.4390,458
2/27/2014163.50164.59163.25163.95202,783
2/26/2014161.47162.34160.44160.87122,635
2/25/2014161.00161.00158.50159.36129,495
2/24/2014159.26161.00158.72159.98188,940
2/21/2014160.75162.02160.35161.30186,426
2/20/2014160.03160.41159.01160.07267,471
2/19/2014162.10163.15161.21162.00271,621
2/18/2014165.07165.07163.21163.76155,592
2/14/2014164.66165.95164.14164.88137,848
2/13/2014162.47164.28162.47164.19162,221
2/12/2014167.93167.93164.74165.48268,209
2/11/2014162.42166.23162.41165.73456,563
2/10/2014157.30157.87154.27154.96174,365
2/7/2014156.20157.73155.20157.11330,844
2/6/2014150.65152.86150.00152.61217,247
2/5/2014149.18150.24147.88149.65322,183
2/4/2014149.75152.55149.02152.24328,404
2/3/2014154.02154.50151.72151.98245,706
1/31/2014154.28155.18153.50154.03116,747
1/30/2014156.51156.51155.03155.23124,461
1/29/2014156.27156.65154.02154.92312,120
1/28/2014157.06158.50156.66158.00183,183
1/27/2014158.00158.41155.63156.74388,165
1/24/2014163.88163.88159.37159.71244,705
1/23/2014164.36164.54161.42162.72345,421
1/22/2014166.00167.97165.48167.51581,253
1/21/2014169.11169.85166.55168.70574,003
1/17/2014178.19178.80178.04178.29103,119
1/16/2014178.23178.43177.06177.7667,671
1/15/2014179.22180.00178.53178.7775,307
1/14/2014179.38179.99178.33179.5478,229
1/13/2014178.61179.05176.58176.8296,000
1/10/2014178.15179.32177.26178.42176,126
1/9/2014179.97180.00178.36179.00137,941
1/8/2014179.65181.39178.64180.90171,142
1/7/2014177.00177.62176.28177.35216,294
1/6/2014179.00179.42177.21177.2171,145
1/3/2014180.71181.67177.26178.50169,542
1/2/2014185.31185.35182.55182.92116,083
12/31/2013186.14187.69185.44187.6689,316
12/30/2013184.42185.32183.83184.7775,575
12/27/2013185.52186.81184.81186.8173,816
12/26/2013187.00187.00184.10185.1436,048
12/24/2013184.94186.24183.83185.6841,145
12/23/2013184.40185.28183.25184.0579,132
12/20/2013182.62185.96182.62185.20221,117
12/19/2013183.26184.00182.01183.30106,300
12/18/2013183.99187.03182.41186.39120,692
12/17/2013183.61184.16182.67183.17204,498
12/16/2013190.63191.93189.55189.83175,055
12/13/2013194.60194.87193.01194.6480,208
12/12/2013195.85195.98194.12194.8772,622
12/11/2013200.94200.94195.21195.61257,715
12/10/2013201.30202.75201.15202.5577,523
12/9/2013201.25201.25199.40200.3686,784
12/6/2013201.49203.78201.08202.62118,027
12/5/2013202.88202.88200.60201.09204,913
12/4/2013202.09204.40201.27202.9168,339
12/3/2013204.35205.02202.92204.1494,816
12/2/2013204.68205.99203.54203.80128,200
11/29/2013204.30204.98203.15204.6834,181
11/27/2013201.42202.87200.68202.2957,166
11/26/2013200.70202.26200.33201.6942,918
11/25/2013202.68203.50199.93200.26195,201
11/22/2013202.93203.00201.51202.5681,830
Trading Center