$98.61 +1.02 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Feb. 5, 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
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
12/4/2015115.12115.39113.60115.05417,147
12/3/2015114.09114.53112.37112.96290,887
12/2/2015113.17113.29109.50109.95363,105
12/1/2015112.98113.98112.43113.21189,009
11/30/2015111.19111.41109.83110.85201,663
11/27/2015110.39110.60107.75107.83110,345
11/25/2015112.91113.57112.13112.62240,600
11/24/2015109.45112.09109.45110.92171,907
11/23/2015109.78110.00108.29108.68199,068
11/20/2015110.13110.71108.79109.36195,460
11/19/2015106.85107.81106.57107.16165,032
11/18/2015105.65105.91103.95105.69286,113
11/17/2015108.15108.58106.81107.01201,189
11/16/2015104.82108.36104.59108.15339,693
11/13/2015106.16106.49104.75105.37323,210
11/12/2015109.76110.65108.01108.18239,364
11/11/2015109.67110.03107.13107.42200,537
11/10/2015110.99111.40110.06110.70112,944
11/9/2015112.89114.12110.77111.46254,167
11/6/2015114.76115.15113.30114.64128,950
11/5/2015117.90119.51117.21117.33209,616
11/4/2015119.38120.99117.49118.02354,768
11/3/2015113.67117.29113.67116.15222,943
11/2/2015111.24113.08110.81112.76184,455
10/30/2015113.04114.34111.91113.68271,594
10/29/2015113.88115.70113.41115.53258,551
10/28/2015111.73115.41111.30114.02228,042
10/27/2015111.88111.88110.13111.29245,557
10/26/2015114.61114.67113.01113.16186,041
10/23/2015116.50117.44115.59117.02123,209
10/22/2015115.89117.46115.89117.22139,018
10/21/2015117.27117.55115.01115.33120,922
10/20/2015117.56119.00116.88118.05160,357
10/19/2015118.67118.69117.25117.93145,238
10/16/2015119.13120.73117.70120.40256,225
10/15/2015119.93121.16116.78121.10199,636
10/14/2015117.44117.91116.25117.18175,157
10/13/2015116.36118.16115.66115.98230,156
10/12/2015121.08121.22117.25117.74248,998
10/9/2015119.66120.61117.52118.00295,127
10/8/2015119.37120.73115.32120.32434,291
10/7/2015121.38122.61117.53119.37373,915
10/6/2015108.70111.83108.69111.58328,308
10/5/2015107.50109.38107.45108.38231,954
10/2/2015103.68108.14103.65108.00177,645
10/1/2015104.02104.43102.72103.68250,486
9/30/2015102.01103.33101.45103.08466,391
9/29/201597.72100.0097.4098.91275,449
9/28/2015101.08101.3099.84100.04291,986
9/25/2015104.03104.60101.56101.70247,321
9/24/2015101.21101.98100.10101.44299,268
9/23/2015104.70105.00102.34102.53319,042
9/22/2015107.15107.61105.74107.05216,236
9/21/2015108.04108.81107.24108.29186,851
9/18/2015109.55109.79107.55108.10374,120
9/17/2015112.26113.45110.71111.33368,947
9/16/2015112.70114.38112.70114.26824,465
9/15/2015109.88111.60109.59111.19282,672
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center