$124.77 +1.54 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/29/2016125.53126.61123.94124.77143,693
9/28/2016119.99123.67118.53123.23160,932
9/27/2016118.00118.98118.00118.9091,751
9/26/2016119.78120.28118.50118.5369,597
9/23/2016121.60121.91119.36119.7362,055
9/22/2016123.09123.30121.65122.1077,077
9/21/2016119.72122.35119.67122.23131,836
9/20/2016119.14119.80118.74118.77118,541
9/19/2016119.95120.25118.79118.8488,491
9/16/2016119.32120.24119.12119.9090,598
9/15/2016119.66121.30119.62120.81106,542
9/14/2016119.32120.95118.43118.88123,593
9/13/2016121.72121.95118.65119.66234,887
9/12/2016120.32124.13120.16123.25156,313
9/9/2016123.25123.70121.06121.10105,931
9/8/2016124.30125.86123.53125.6585,254
9/7/2016124.06124.22123.06123.5889,122
9/6/2016121.99123.73121.99123.7194,058
9/2/2016123.12123.93122.38123.29104,151
9/1/2016120.28120.86119.37120.6496,756
8/31/2016122.32122.62119.64120.09138,951
8/30/2016123.17123.54121.40121.86122,741
8/29/2016122.85123.73122.57122.92105,721
8/26/2016123.99125.85122.30123.37163,775
8/25/2016121.80123.16121.64122.71143,153
8/24/2016121.70122.74121.00121.34117,905
8/23/2016124.15125.45123.89124.17119,203
8/22/2016123.91124.09122.91123.19131,313
8/19/2016125.69126.01125.12125.69136,825
8/18/2016126.00126.60125.71126.53111,174
8/17/2016125.28125.80124.27125.6585,468
8/16/2016125.97126.48125.53126.03115,519
8/15/2016125.72126.73125.68126.67232,448
8/12/2016123.69124.26123.55123.90138,050
8/11/2016120.78122.99120.46122.1680,427
8/10/2016120.96121.75119.71119.8863,395
8/9/2016120.57121.65120.29120.74141,080
8/8/2016119.10119.82118.75118.86109,794
8/5/2016119.11119.50117.89119.3684,222
8/4/2016117.25119.25117.25118.40106,953
8/3/2016114.75116.95114.05116.85214,876
8/2/2016116.58117.17114.05115.23194,083
8/1/2016118.00118.54115.77116.24126,293
7/29/2016118.55120.98118.55120.39124,839
7/28/2016121.25121.42118.25118.36201,388
7/27/2016125.39125.56122.92123.8185,787
7/26/2016125.00125.50124.29125.3698,867
7/25/2016126.75126.94125.10125.43118,536
7/22/2016127.43127.61126.30127.04125,402
7/21/2016128.02128.05125.95126.3987,557
7/20/2016127.45128.40126.67128.35157,304
7/19/2016126.42126.62125.18125.5061,958
7/18/2016126.23127.38125.34127.3165,092
7/15/2016127.45128.14125.80126.3678,288
7/14/2016127.14127.48126.52126.9397,424
7/13/2016126.94127.14124.38124.88112,687
7/12/2016126.69127.98125.99127.04132,160
7/11/2016125.50125.85124.64125.06129,485
7/8/2016123.34124.50123.08124.42126,417
7/7/2016124.49124.70120.60121.07107,997
7/6/2016120.76123.48120.66123.35128,947
7/5/2016123.38123.38120.69121.82107,176
7/1/2016124.85126.57124.81126.12101,928
6/30/2016123.88125.03122.80124.66110,807
6/29/2016121.43123.65120.80123.09129,898
6/28/2016119.00120.19118.26120.00182,498
6/27/2016116.49116.99114.00114.88210,199
6/24/2016118.91121.49118.81119.16243,535
6/23/2016125.84127.30125.72127.2795,643
6/22/2016124.67125.50123.72123.7970,799
6/21/2016122.36124.28121.81123.71139,469
6/20/2016121.82122.31120.97121.26136,321
6/17/2016117.51118.87116.91118.25231,752
6/16/2016117.53118.36115.43117.75168,388
6/15/2016121.37121.99120.12120.75130,712
6/14/2016120.37121.37119.41120.94125,700
6/13/2016119.78121.71119.61120.26193,129
6/10/2016122.52122.64120.50120.53109,013
6/9/2016124.52125.12123.95124.2478,540
6/8/2016126.09126.94125.47125.75102,498
6/7/2016123.00125.30122.86125.11177,847
6/6/2016120.37122.06120.35121.71136,921
6/3/2016123.48123.48121.50122.33203,306
6/2/2016120.89123.01120.65122.90106,507
6/1/2016119.57121.91118.73121.64180,705
5/31/2016119.63120.84118.88119.44230,615
5/27/2016120.88121.26119.86120.96156,545
5/26/2016120.60121.41119.84120.10138,463
5/25/2016118.35119.65118.18119.53178,763
5/24/2016115.88116.32115.30116.28269,318
5/23/2016116.43116.93115.52115.80164,207
5/20/2016116.71117.80116.54116.7071,826
5/19/2016116.27116.38114.82115.82220,704
5/18/2016118.44119.75116.82117.28144,411
5/17/2016117.92120.24117.24119.17253,831
5/16/2016115.84117.98115.58117.62151,212
5/13/2016114.85115.42113.02113.61119,467
5/12/2016117.95118.27115.62116.53113,427
5/11/2016116.42118.50115.15117.21139,576
5/10/2016114.42117.59114.42117.24212,315
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center