$123.43 -2.27 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
4/29/2016124.94125.13122.01123.43194,317
4/28/2016122.88128.35122.39125.70235,364
4/27/2016129.00130.24127.76129.94181,897
4/26/2016128.00129.33127.54129.24115,081
4/25/2016129.19129.56126.93127.43201,744
4/22/2016128.73130.75128.25129.12110,223
4/21/2016130.11130.36128.06128.65171,415
4/20/2016125.31128.43124.70127.16129,775
4/19/2016125.50127.81125.43127.75167,500
4/18/2016122.99125.68122.55125.24254,503
4/15/2016123.41123.84122.18122.49118,616
4/14/2016125.06125.09124.04124.90104,951
4/13/2016125.82126.12124.29125.27277,186
4/12/2016118.51122.76117.83121.61278,889
4/11/2016118.15119.03117.71117.92157,243
4/8/2016116.03116.74115.32115.65191,843
4/7/2016112.41112.98110.90111.56124,705
4/6/2016110.87114.17109.30113.97287,318
4/5/2016110.25111.65110.09110.58167,976
4/4/2016113.68114.59111.07111.41108,518
4/1/2016112.60114.13111.92113.67187,437
3/31/2016118.04119.46116.95117.06235,097
3/30/2016118.31119.84117.25117.49169,509
3/29/2016115.02117.50113.96117.30205,304
3/28/2016116.19116.95114.66116.80151,870
3/24/2016114.48115.90113.14115.79310,656
3/23/2016117.05117.35114.00114.16175,668
3/22/2016115.54116.78115.45116.06135,694
3/21/2016117.42117.98115.90116.58128,118
3/18/2016118.91119.34117.51117.70189,016
3/17/2016117.57119.84116.67119.32221,114
3/16/2016113.03117.02112.57116.95233,044
3/15/2016114.04115.11113.10115.01173,646
3/14/2016116.46117.46115.41116.78205,680
3/11/2016119.11121.10119.11120.95227,542
3/10/2016117.98118.36114.26116.39164,766
3/9/2016117.00118.66116.47117.73159,755
3/8/2016119.41119.99116.14116.37218,088
3/7/2016118.67122.21118.61121.86244,063
3/4/2016117.19120.93116.62120.17301,159
3/3/2016112.59114.67112.06113.94229,188
3/2/2016109.26113.31109.20113.25221,247
3/1/2016106.78109.85106.17109.58161,301
2/29/2016104.90105.92104.14105.10119,679
2/26/2016106.77107.69105.32105.98147,074
2/25/2016101.56103.88100.80103.78153,572
2/24/2016101.37104.92100.38104.27201,953
2/23/2016106.73106.73103.51103.85151,526
2/22/2016106.01108.22105.73108.08202,514
2/19/2016103.14103.87101.90103.67111,663
2/18/2016106.46106.50104.13104.40185,038
2/17/2016102.48106.58102.34105.66308,381
2/16/2016101.98102.74100.70101.60257,186
2/12/201697.19100.6197.04100.41190,213
2/11/201692.8895.7192.3095.09203,495
2/10/201694.4897.6994.1095.26158,822
2/9/201694.2295.7993.5694.65235,793
2/8/201696.5397.1294.5496.30171,587
2/5/2016100.12100.4897.8798.61134,651
2/4/201699.08100.5896.8297.59307,193
2/3/201694.5798.2392.0998.00267,254
2/2/201694.7395.2293.5494.00219,818
2/1/201696.7297.4095.5996.71176,374
1/29/201699.46101.8298.58101.57342,572
1/28/201695.3397.3794.4495.16434,891
1/27/201691.1294.9890.7192.86411,580
1/26/201690.0892.2588.6991.83285,476
1/25/201692.2093.1390.4690.66428,258
1/22/201691.7893.0890.8892.78468,141
1/21/201684.2288.5083.9087.70410,119
1/20/201684.3786.2282.2885.34511,280
1/19/201690.3290.8087.6088.52512,794
1/15/201688.4189.6787.7289.17478,846
1/14/201692.7894.9591.3794.78327,247
1/13/201694.5795.7491.0191.70331,458
1/12/201694.4094.4390.9192.00275,449
1/11/201695.5095.7892.7993.68323,154
1/8/201697.2297.6395.0695.38267,804
1/7/201697.79100.6997.2297.49242,465
1/6/2016101.25101.67100.00100.31170,692
1/5/2016103.50103.50102.13102.91130,484
1/4/2016103.06103.68101.59103.18222,197
12/31/2015103.24104.84103.00104.38140,975
12/30/2015105.24105.83104.32104.38112,136
12/29/2015107.45108.02106.47107.20127,351
12/28/2015107.31107.53105.27106.11147,821
12/24/2015108.64109.85108.50108.6587,974
12/23/2015104.37109.66104.37109.60272,789
12/22/2015101.28102.50100.60102.23151,295
12/21/2015102.24102.28100.53101.56191,474
12/18/2015100.92102.27100.39102.22325,519
12/17/2015103.17103.25100.61100.95154,750
12/16/2015103.96105.00102.79104.25202,268
12/15/2015103.43104.35102.97103.81218,148
12/14/201599.88101.1299.01100.75245,868
12/11/2015101.00101.1799.0999.33319,369
12/10/2015104.64105.68104.14104.29214,203
12/9/2015107.41109.59105.97107.11264,511
12/8/2015105.04107.12104.25106.06259,689
12/7/2015109.97110.15106.09106.64291,510
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center